JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
46.74
-0.25 (-0.52%)
Nov 20, 2024, 2:50 PM EST - Market closed
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.74 | 46.93 | 46.74 | 46.93 | 46.93 | -0.11% | 518 |
| Nov 19, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.27% | 104 |
| Nov 18, 2024 | 47.12 | 47.13 | 47.12 | 47.12 | 47.12 | 0.42% | 18,169 |
| Nov 15, 2024 | 46.91 | 46.92 | 46.85 | 46.92 | 46.92 | -0.68% | 1,116 |
| Nov 14, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.34% | 17 |
| Nov 13, 2024 | 47.37 | 47.40 | 47.37 | 47.40 | 47.40 | -0.19% | 257 |
| Nov 12, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.17% | 369 |
| Nov 11, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.24% | 31 |
| Nov 8, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.28% | 84 |
| Nov 7, 2024 | 48.20 | 48.31 | 48.20 | 48.31 | 48.31 | 1.06% | 194 |
| Nov 6, 2024 | 47.73 | 47.80 | 47.73 | 47.80 | 47.80 | 0.15% | 208 |
| Nov 5, 2024 | 47.71 | 47.73 | 47.70 | 47.73 | 47.73 | 0.79% | 237 |
| Nov 4, 2024 | 47.53 | 47.53 | 47.35 | 47.35 | 47.35 | -0.26% | 242 |
| Nov 1, 2024 | 47.61 | 47.61 | 47.41 | 47.48 | 47.48 | 0.44% | 759 |
| Oct 31, 2024 | 47.67 | 47.67 | 47.27 | 47.27 | 47.27 | -1.08% | 575 |
| Oct 30, 2024 | 47.76 | 47.78 | 47.75 | 47.78 | 47.78 | -0.57% | 541 |
| Oct 29, 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 48.06 | -0.21% | 522 |
| Oct 28, 2024 | 48.13 | 48.16 | 48.13 | 48.16 | 48.16 | 0.20% | 122 |
| Oct 25, 2024 | 48.28 | 48.28 | 48.06 | 48.06 | 48.06 | -0.42% | 233 |
| Oct 24, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.10% | 32 |
| Oct 23, 2024 | 48.32 | 48.32 | 48.31 | 48.31 | 48.31 | -0.70% | 2,756 |
| Oct 22, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.05% | 156 |
| Oct 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.92% | 112 |
| Oct 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.16% | 29 |
| Oct 17, 2024 | 49.07 | 49.07 | 49.03 | 49.05 | 49.05 | 0.63% | 1,301 |
| Oct 16, 2024 | 48.72 | 48.76 | 48.72 | 48.74 | 48.74 | 0.71% | 742 |
| Oct 15, 2024 | 48.53 | 48.53 | 48.40 | 48.40 | 48.40 | -1.20% | 242 |
| Oct 14, 2024 | 48.96 | 48.99 | 48.96 | 48.99 | 48.99 | 0.73% | 466 |
| Oct 11, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.64% | 76 |
| Oct 10, 2024 | 48.36 | 48.36 | 48.33 | 48.33 | 48.33 | -0.22% | 208 |
| Oct 9, 2024 | 48.15 | 48.43 | 48.15 | 48.43 | 48.43 | 0.48% | 115 |
| Oct 8, 2024 | 48.01 | 48.20 | 48.01 | 48.20 | 48.20 | 0.06% | 579 |
| Oct 7, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.70% | 98 |
| Oct 4, 2024 | 48.38 | 48.52 | 48.24 | 48.52 | 48.52 | 0.46% | 4,468 |
| Oct 3, 2024 | 48.24 | 48.30 | 48.24 | 48.29 | 48.29 | -0.44% | 526 |
| Oct 2, 2024 | 48.53 | 48.57 | 48.25 | 48.51 | 48.51 | 0.33% | 4,631 |
| Oct 1, 2024 | 48.63 | 48.63 | 48.35 | 48.35 | 48.35 | -0.54% | 2,493 |
| Sep 30, 2024 | 48.57 | 48.61 | 48.49 | 48.61 | 48.61 | -0.33% | 687 |
| Sep 27, 2024 | 48.97 | 49.13 | 48.77 | 48.77 | 48.77 | -0.06% | 2,386 |