JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
52.78
-0.05 (-0.09%)
At close: Jul 25, 2025, 4:00 PM
52.78
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.09% | 51 |
| Jul 24, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.02% | 214 |
| Jul 23, 2025 | 52.58 | 52.84 | 52.58 | 52.84 | 52.84 | 1.15% | 424 |
| Jul 22, 2025 | 52.27 | 52.28 | 52.24 | 52.24 | 52.24 | 0.59% | 9,946 |
| Jul 21, 2025 | 51.91 | 51.94 | 51.91 | 51.94 | 51.94 | 0.15% | 178 |
| Jul 18, 2025 | 52.01 | 52.01 | 51.86 | 51.86 | 51.86 | -0.26% | 186 |
| Jul 17, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.39% | 44 |
| Jul 16, 2025 | 51.84 | 51.84 | 51.77 | 51.79 | 51.79 | 0.37% | 2,037 |
| Jul 15, 2025 | 51.95 | 51.95 | 51.60 | 51.60 | 51.60 | -0.61% | 132 |
| Jul 14, 2025 | 51.96 | 51.96 | 51.91 | 51.91 | 51.91 | -0.03% | 461 |
| Jul 11, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.60% | 27 |
| Jul 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.17% | 80 |
| Jul 9, 2025 | 52.03 | 52.15 | 52.03 | 52.15 | 52.15 | 0.44% | 147 |
| Jul 8, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.14% | 16 |
| Jul 7, 2025 | 52.07 | 52.07 | 51.85 | 51.85 | 51.85 | -0.66% | 427 |
| Jul 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.24% | 54 |
| Jul 2, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.28% | 27 |
| Jul 1, 2025 | 51.88 | 51.92 | 51.88 | 51.92 | 51.92 | 0.34% | 204 |
| Jun 30, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.38% | 30 |
| Jun 27, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.61% | 62 |
| Jun 26, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.87% | 44 |
| Jun 25, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.27% | 15 |
| Jun 24, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.71% | 44 |
| Jun 23, 2025 | 50.36 | 50.58 | 50.36 | 50.58 | 50.22 | 0.83% | 545 |
| Jun 20, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.81 | -0.48% | 158 |
| Jun 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.05 | 0.05% | 6 |
| Jun 17, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.03 | -0.95% | 12 |
| Jun 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.51 | 0.72% | 12 |
| Jun 13, 2025 | 50.71 | 50.71 | 50.50 | 50.50 | 50.15 | -1.26% | 340 |
| Jun 12, 2025 | 51.11 | 51.15 | 51.11 | 51.15 | 50.79 | 0.45% | 264 |
| Jun 11, 2025 | 51.06 | 51.06 | 50.92 | 50.92 | 50.56 | 0.12% | 131 |
| Jun 10, 2025 | 50.83 | 50.89 | 50.83 | 50.86 | 50.50 | 0.43% | 328 |
| Jun 9, 2025 | 50.72 | 50.79 | 50.64 | 50.64 | 50.28 | 0.14% | 458 |
| Jun 6, 2025 | 50.55 | 50.69 | 50.55 | 50.56 | 50.21 | 0.59% | 2,607 |
| Jun 5, 2025 | 50.30 | 50.41 | 50.27 | 50.27 | 49.92 | -0.13% | 618 |
| Jun 4, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.98 | 0.30% | 14 |
| Jun 3, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.83 | 0.09% | 7 |
| Jun 2, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.78 | 0.41% | 137 |
| May 30, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.58 | 0.07% | 28 |
| May 29, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.54 | 0.38% | 33 |
| May 28, 2025 | 49.86 | 49.86 | 49.71 | 49.71 | 49.36 | -0.78% | 187 |
| May 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.75 | 1.49% | 7 |
| May 23, 2025 | 49.14 | 49.36 | 49.14 | 49.36 | 49.02 | -0.45% | 2,414 |
| May 22, 2025 | 49.73 | 49.80 | 49.58 | 49.58 | 49.24 | -0.41% | 419 |
| May 21, 2025 | 50.29 | 50.29 | 49.79 | 49.79 | 49.44 | -1.00% | 662 |
| May 20, 2025 | 50.27 | 50.36 | 50.27 | 50.29 | 49.94 | 0.09% | 1,405 |
| May 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.89 | 0.55% | 123 |
| May 16, 2025 | 49.85 | 49.97 | 49.85 | 49.97 | 49.62 | 0.38% | 126 |
| May 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.43 | 0.63% | 65 |
| May 14, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.13 | -0.31% | 88 |