Skip to main content
JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
46.36
+0.23 (0.50%)
At close: Dec 20, 2024, 3:57 PM
46.37
+0.01 (0.02%)
After-hours: Dec 20, 2024, 3:57 PM EST

JDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.3746.3746.3646.3646.360.49%184
Dec 19, 202446.4346.4346.1346.1346.13-0.31%299
Dec 18, 202447.1147.1146.2846.2846.28-2.30%777
Dec 17, 202447.3647.3647.3647.3647.36-0.30%70
Dec 16, 202447.5147.5147.5147.5147.51-0.16%123
Dec 13, 202447.5147.5847.5147.5847.580.16%376
Dec 12, 202447.6547.6547.5147.5147.51-0.48%833
Dec 11, 202447.7347.7347.7347.7347.730.06%45
Dec 10, 202447.7247.7247.7047.7047.70-0.55%283
Dec 9, 202448.1848.1847.9747.9747.97-0.10%400
Dec 6, 202448.0248.0248.0248.0248.02-0.21%59
Dec 5, 202448.1248.1248.1248.1248.120.21%41
Dec 4, 202448.2148.2148.0248.0248.02-0.01%485
Dec 3, 202447.9648.0247.8248.0248.02-0.01%240
Dec 2, 202448.0248.0248.0248.0248.020.11%41
Nov 29, 202447.9747.9747.9747.9747.970.53%7
Nov 27, 202447.7647.7647.7247.7247.720.12%303
Nov 26, 202447.5447.6647.5347.6647.660.03%643
Nov 25, 202447.6547.6547.6547.6547.650.54%192
Nov 22, 202447.3947.3947.3947.3947.390.38%138
Nov 21, 202447.2847.2847.2147.2147.210.59%364
Nov 20, 202446.7446.9346.7446.9346.93-0.11%518
Nov 19, 202446.9946.9946.9946.9946.99-0.27%104
Nov 18, 202447.1247.1347.1247.1247.120.42%18,169
Nov 15, 202446.9146.9246.8546.9246.92-0.68%1,116
Nov 14, 202447.2447.2447.2447.2447.24-0.34%17
Nov 13, 202447.3747.4047.3747.4047.40-0.19%257
Nov 12, 202447.4947.4947.4947.4947.49-1.17%369
Nov 11, 202448.0648.0648.0648.0648.06-0.24%31
Nov 8, 202448.1748.1748.1748.1748.17-0.28%84
Nov 7, 202448.2048.3148.2048.3148.311.06%194
Nov 6, 202447.7347.8047.7347.8047.800.15%208
Nov 5, 202447.7147.7347.7047.7347.730.79%237
Nov 4, 202447.5347.5347.3547.3547.35-0.26%242
Nov 1, 202447.6147.6147.4147.4847.480.44%759
Oct 31, 202447.6747.6747.2747.2747.27-1.08%575
Oct 30, 202447.7647.7847.7547.7847.78-0.57%541
Oct 29, 202448.1048.1048.0648.0648.06-0.21%522
Oct 28, 202448.1348.1648.1348.1648.160.20%122
Oct 25, 202448.2848.2848.0648.0648.06-0.42%233
Oct 24, 202448.2648.2648.2648.2648.26-0.10%32
Oct 23, 202448.3248.3248.3148.3148.31-0.70%2,756
Oct 22, 202448.6548.6548.6548.6548.65-0.05%156
Oct 21, 202448.6848.6848.6848.6848.68-0.92%112
Oct 18, 202449.1349.1349.1349.1349.130.16%29
Oct 17, 202449.0749.0749.0349.0549.050.63%1,301
Oct 16, 202448.7248.7648.7248.7448.740.71%742
Oct 15, 202448.5348.5348.4048.4048.40-1.20%242
Oct 14, 202448.9648.9948.9648.9948.990.73%466
Oct 11, 202448.6448.6448.6448.6448.640.64%76
Oct 10, 202448.3648.3648.3348.3348.33-0.22%208
Oct 9, 202448.1548.4348.1548.4348.430.48%115
Oct 8, 202448.0148.2048.0148.2048.200.06%579
Oct 7, 202448.1848.1848.1848.1848.18-0.70%98
Oct 4, 202448.3848.5248.2448.5248.520.46%4,468
Oct 3, 202448.2448.3048.2448.2948.29-0.44%526
Oct 2, 202448.5348.5748.2548.5148.510.33%4,631
Oct 1, 202448.6348.6348.3548.3548.35-0.54%2,493
Sep 30, 202448.5748.6148.4948.6148.61-0.33%687
Sep 27, 202448.9749.1348.7748.7748.77-0.06%2,386