JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
54.20
+0.31 (0.58%)
Oct 3, 2025, 4:00 PM EDT - Market closed
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.59% | 30 |
| Oct 2, 2025 | 53.83 | 53.97 | 53.80 | 53.89 | 53.89 | -0.07% | 901 |
| Oct 1, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.31% | 358 |
| Sep 30, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.41% | 156 |
| Sep 29, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.21% | 26 |
| Sep 26, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.80% | 90 |
| Sep 25, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.52% | 16 |
| Sep 24, 2025 | 53.33 | 53.33 | 53.28 | 53.28 | 53.28 | -0.27% | 278 |
| Sep 23, 2025 | 53.53 | 53.53 | 53.43 | 53.43 | 53.43 | -0.21% | 418 |
| Sep 22, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.37 | 0.10% | 59 |
| Sep 19, 2025 | 53.43 | 53.49 | 53.43 | 53.49 | 53.32 | -0.05% | 171 |
| Sep 18, 2025 | 53.61 | 53.61 | 53.51 | 53.51 | 53.35 | 0.17% | 245 |
| Sep 17, 2025 | 53.45 | 53.45 | 53.42 | 53.42 | 53.25 | -0.05% | 199 |
| Sep 16, 2025 | 53.43 | 53.49 | 53.36 | 53.45 | 53.28 | 0.01% | 712 |
| Sep 15, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.28 | 0.30% | 7 |
| Sep 12, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.12 | -0.13% | 3 |
| Sep 11, 2025 | 53.34 | 53.36 | 53.34 | 53.36 | 53.19 | 0.93% | 471 |
| Sep 10, 2025 | 52.94 | 52.95 | 52.87 | 52.87 | 52.70 | -0.01% | 493 |
| Sep 9, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.71 | 0.04% | 35 |
| Sep 8, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.69 | 0.39% | 14 |
| Sep 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.48 | 0.06% | 3 |
| Sep 4, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.45 | 0.60% | 35 |
| Sep 3, 2025 | 52.24 | 52.30 | 52.24 | 52.30 | 52.14 | -0.02% | 693 |
| Sep 2, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.15 | -0.70% | 41 |
| Aug 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.51 | -0.54% | 16 |
| Aug 28, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.80 | 0.14% | 15 |
| Aug 27, 2025 | 52.93 | 53.02 | 52.88 | 52.89 | 52.72 | -0.01% | 896 |
| Aug 26, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.73 | -0.15% | 7 |
| Aug 25, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.81 | -0.81% | 32 |
| Aug 22, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.23 | 1.34% | 30 |
| Aug 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.53 | -0.41% | 75 |
| Aug 20, 2025 | 52.91 | 53.01 | 52.91 | 52.91 | 52.75 | 0.29% | 485 |
| Aug 19, 2025 | 52.87 | 52.87 | 52.76 | 52.76 | 52.60 | -0.15% | 612 |
| Aug 18, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.68 | -0.18% | 19 |
| Aug 15, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.77 | 0.15% | 182 |
| Aug 14, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.69 | -0.13% | 122 |
| Aug 13, 2025 | 52.84 | 52.92 | 52.84 | 52.92 | 52.76 | 0.82% | 227 |
| Aug 12, 2025 | 52.37 | 52.49 | 52.37 | 52.49 | 52.33 | 1.10% | 314 |
| Aug 11, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | -0.32% | 22 |
| Aug 8, 2025 | 51.86 | 52.09 | 51.86 | 52.09 | 51.92 | 0.35% | 218 |
| Aug 7, 2025 | 51.75 | 51.90 | 51.75 | 51.90 | 51.74 | 0.47% | 120 |
| Aug 6, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.50 | 0.16% | 30 |
| Aug 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.42 | -0.78% | 30 |
| Aug 4, 2025 | 51.95 | 51.98 | 51.95 | 51.98 | 51.82 | 1.23% | 257 |
| Aug 1, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | -0.85% | 77 |
| Jul 31, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.63 | -0.27% | 5 |
| Jul 30, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.77 | -0.56% | 6 |
| Jul 29, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.06 | -0.14% | 24 |
| Jul 28, 2025 | 52.46 | 52.46 | 52.30 | 52.30 | 52.13 | -0.92% | 465 |
| Jul 25, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.62 | -0.09% | 51 |