JPMorgan Dividend Leaders ETF (JDIV)

JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.37	54.48	53.35	54.48	54.48	0.75%	1,221
Mar 6, 2026	53.89	54.07	53.89	54.07	54.07	-0.86%	1,082
Mar 5, 2026	54.52	54.54	54.20	54.54	54.54	-1.51%	776
Mar 4, 2026	55.37	55.37	55.37	55.37	55.37	0.43%	271
Mar 3, 2026	55.00	55.14	54.23	55.14	55.13	-1.76%	3,118
Mar 2, 2026	55.78	56.14	55.78	56.12	56.12	-0.88%	2,756
Feb 27, 2026	56.41	56.65	56.41	56.62	56.62	-0.10%	1,202
Feb 26, 2026	56.79	56.79	56.37	56.68	56.68	-0.10%	774
Feb 25, 2026	56.75	56.75	56.73	56.73	56.73	0.49%	242
Feb 24, 2026	56.37	56.46	56.37	56.46	56.46	0.85%	444
Feb 23, 2026	56.23	56.23	55.98	55.98	55.98	-0.77%	863
Feb 20, 2026	56.32	56.49	56.32	56.42	56.42	0.72%	1,886
Feb 19, 2026	56.02	56.02	56.02	56.02	56.02	-0.22%	45
Feb 18, 2026	56.31	56.31	56.05	56.14	56.14	0.22%	1,453
Feb 17, 2026	55.90	56.04	55.90	56.02	56.01	-0.19%	2,899
Feb 13, 2026	56.12	56.12	56.12	56.12	56.12	0.40%	238
Feb 12, 2026	55.89	55.89	55.89	55.89	55.89	-1.04%	174
Feb 11, 2026	56.31	56.53	56.31	56.48	56.48	0.46%	710
Feb 10, 2026	56.36	56.36	56.22	56.22	56.22	0.29%	3,581
Feb 9, 2026	56.01	56.06	56.01	56.06	56.06	0.44%	401
Feb 6, 2026	55.23	55.82	55.23	55.82	55.82	2.34%	1,536
Feb 5, 2026	54.81	54.87	54.54	54.54	54.54	-0.77%	3,249
Feb 4, 2026	54.96	54.96	54.96	54.96	54.96	-0.01%	233
Feb 3, 2026	54.77	54.97	54.77	54.97	54.97	-0.36%	401
Feb 2, 2026	55.17	55.17	55.17	55.17	55.17	0.47%	133
Jan 30, 2026	54.91	54.91	54.91	54.91	54.91	-0.69%	105
Jan 29, 2026	55.15	55.29	55.15	55.29	55.29	-0.21%	258
Jan 28, 2026	55.41	55.41	55.41	55.41	55.41	-0.30%	274
Jan 27, 2026	55.57	55.57	55.57	55.57	55.57	0.77%	173
Jan 26, 2026	55.14	55.14	55.14	55.14	55.14	0.33%	111
Jan 23, 2026	54.96	54.96	54.96	54.96	54.96	0.18%	217
Jan 22, 2026	54.88	54.88	54.87	54.87	54.87	0.20%	707
Jan 21, 2026	54.76	54.76	54.76	54.76	54.76	0.94%	76
Jan 20, 2026	54.20	54.25	54.20	54.25	54.25	-1.81%	683
Jan 16, 2026	55.32	55.32	55.25	55.25	55.25	0.05%	159
Jan 15, 2026	55.22	55.22	55.22	55.22	55.22	0.48%	158
Jan 14, 2026	54.87	54.95	54.87	54.95	54.95	-	941
Jan 13, 2026	54.95	54.95	54.95	54.95	54.95	-0.24%	74
Jan 12, 2026	54.97	55.09	54.97	55.09	55.08	0.23%	537
Jan 9, 2026	54.96	54.96	54.96	54.96	54.96	0.62%	483
Jan 8, 2026	54.52	54.62	54.52	54.62	54.62	0.27%	1,428
Jan 7, 2026	54.70	54.70	54.47	54.47	54.47	-0.68%	1,133
Jan 6, 2026	54.85	54.85	54.85	54.85	54.85	0.72%	39
Jan 5, 2026	54.46	54.46	54.46	54.46	54.46	0.94%	118
Jan 2, 2026	53.95	53.95	53.95	53.95	53.95	0.64%	72
Dec 31, 2025	53.68	53.89	53.61	53.61	53.61	-0.43%	6,624
Dec 30, 2025	53.84	53.84	53.84	53.84	53.84	0.17%	126
Dec 29, 2025	53.78	53.78	53.75	53.75	53.75	-0.26%	493
Dec 26, 2025	53.89	53.89	53.89	53.89	53.89	0.09%	21
Dec 24, 2025	53.85	53.85	53.85	53.85	53.85	0.31%	133

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.