J.P. Morgan Exchange-Traded Fund Trust (JPIE) Historical Stock Data
45.75 ↑0.06 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPIE is down -0.03% a day on average. There have been 17 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 13 days where JPIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.69 | 45.75 | ↑$0.06 (0.13%) | 45.67 | 45.75 | 371.70K |
| 2024-12-19 | 45.69 | 45.69 | ↑$0.00 (0.00%) | 45.65 | 45.71 | 416.10K |
| 2024-12-18 | 45.84 | 45.70 | ↓$0.14 (-0.31%) | 45.69 | 45.85 | 314.97K |
| 2024-12-17 | 45.81 | 45.84 | ↑$0.03 (0.07%) | 45.81 | 45.84 | 762.72K |
| 2024-12-16 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.81 | 45.84 | 250.92K |
| 2024-12-13 | 45.88 | 45.82 | ↓$0.06 (-0.13%) | 45.79 | 45.88 | 343.05K |
| 2024-12-12 | 45.89 | 45.88 | ↓$0.01 (-0.02%) | 45.84 | 45.91 | 357.93K |
| 2024-12-11 | 45.95 | 45.89 | ↓$0.06 (-0.13%) | 45.88 | 45.95 | 714.43K |
| 2024-12-10 | 45.89 | 45.91 | ↑$0.02 (0.04%) | 45.87 | 45.95 | 276.91K |
| 2024-12-09 | 45.91 | 45.91 | ↑$0.00 (0.00%) | 45.90 | 45.93 | 338.68K |
| 2024-12-06 | 45.88 | 45.89 | ↑$0.01 (0.02%) | 45.86 | 45.90 | 270.12K |
| 2024-12-05 | 45.84 | 45.87 | ↑$0.03 (0.07%) | 45.81 | 45.87 | 427.67K |
| 2024-12-04 | 45.82 | 45.82 | ↑$0.00 (0.00%) | 45.76 | 45.84 | 410.56K |
| 2024-12-03 | 45.79 | 45.76 | ↓$0.03 (-0.07%) | 45.76 | 45.79 | 450.16K |
| 2024-12-02 | 45.95 | 45.74 | ↓$0.21 (-0.46%) | 45.71 | 45.95 | 545.98K |
| 2024-11-29 | 45.92 | 45.95 | ↑$0.03 (0.07%) | 45.92 | 45.95 | 131.20K |
| 2024-11-27 | 45.87 | 45.91 | ↑$0.04 (0.09%) | 45.85 | 45.92 | 248.20K |
| 2024-11-26 | 45.84 | 45.85 | ↑$0.01 (0.02%) | 45.81 | 45.86 | 276.84K |
| 2024-11-25 | 45.82 | 45.84 | ↑$0.02 (0.04%) | 45.76 | 45.84 | 262.33K |
| 2024-11-22 | 45.78 | 45.74 | ↓$0.04 (-0.09%) | 45.69 | 45.78 | 228.87K |
| 2024-11-21 | 45.80 | 45.75 | ↓$0.05 (-0.11%) | 45.72 | 45.80 | 365.02K |
| 2024-11-20 | 45.77 | 45.73 | ↓$0.04 (-0.09%) | 45.69 | 45.77 | 235.52K |
| 2024-11-19 | 45.71 | 45.73 | ↑$0.02 (0.04%) | 45.69 | 45.73 | 441.52K |
| 2024-11-18 | 45.67 | 45.69 | ↑$0.02 (0.04%) | 45.63 | 45.69 | 480.48K |
| 2024-11-15 | 45.67 | 45.65 | ↓$0.02 (-0.04%) | 45.59 | 45.69 | 1.38M |
| 2024-11-14 | 45.69 | 45.67 | ↓$0.02 (-0.04%) | 45.62 | 45.70 | 332.71K |
| 2024-11-13 | 45.67 | 45.68 | ↑$0.01 (0.02%) | 45.64 | 45.69 | 234.17K |
| 2024-11-12 | 45.67 | 45.64 | ↓$0.03 (-0.07%) | 45.63 | 45.72 | 560.27K |
| 2024-11-11 | 45.68 | 45.71 | ↑$0.03 (0.07%) | 45.65 | 45.71 | 186.26K |
| 2024-11-08 | 45.74 | 45.73 | ↓$0.01 (-0.02%) | 45.71 | 45.76 | 243.68K |
Create an account or log in to view more rows.
$JPIE it's going down??
$JPIE HERE WE GO
$JPIE take us to the moon
lets goooooo
$JPIE almost time for the running
$JPIE HOLDING LONG AND STRONG!!!
$JPIE pump up the volume
$JPIE i'm out of slaps for the day
$JPIE bull flag
breakout!
$JPIE I hate this company.
$JPIE more shorts the better idc