JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
52.65
+0.04 (0.07%)
Sep 5, 2025, 4:00 PM - Market closed
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.06% | 3 |
| Sep 4, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.60% | 35 |
| Sep 3, 2025 | 52.24 | 52.30 | 52.24 | 52.30 | 52.30 | -0.02% | 693 |
| Sep 2, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.70% | 41 |
| Aug 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.54% | 16 |
| Aug 28, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.14% | 15 |
| Aug 27, 2025 | 52.93 | 53.02 | 52.88 | 52.89 | 52.89 | -0.01% | 896 |
| Aug 26, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.15% | 7 |
| Aug 25, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.81% | 32 |
| Aug 22, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.34% | 30 |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.41% | 75 |
| Aug 20, 2025 | 52.91 | 53.01 | 52.91 | 52.91 | 52.91 | 0.29% | 485 |
| Aug 19, 2025 | 52.87 | 52.87 | 52.76 | 52.76 | 52.76 | -0.15% | 612 |
| Aug 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.18% | 19 |
| Aug 15, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.15% | 182 |
| Aug 14, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.13% | 122 |
| Aug 13, 2025 | 52.84 | 52.92 | 52.84 | 52.92 | 52.92 | 0.82% | 227 |
| Aug 12, 2025 | 52.37 | 52.49 | 52.37 | 52.49 | 52.49 | 1.10% | 314 |
| Aug 11, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.32% | 22 |
| Aug 8, 2025 | 51.86 | 52.09 | 51.86 | 52.09 | 52.09 | 0.35% | 218 |
| Aug 7, 2025 | 51.75 | 51.90 | 51.75 | 51.90 | 51.90 | 0.47% | 120 |
| Aug 6, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.16% | 30 |
| Aug 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.78% | 30 |
| Aug 4, 2025 | 51.95 | 51.98 | 51.95 | 51.98 | 51.98 | 1.23% | 257 |
| Aug 1, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.85% | 77 |
| Jul 31, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.27% | 5 |
| Jul 30, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.56% | 6 |
| Jul 29, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.14% | 24 |
| Jul 28, 2025 | 52.46 | 52.46 | 52.30 | 52.30 | 52.30 | -0.92% | 465 |
| 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 |