Skip to main content
JPMorgan U.S. Dividend ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
48.52
-0.44 (-0.89%)
At close: Feb 21, 2025, 1:29 PM
48.70
+0.18 (0.37%)
After-hours: Feb 21, 2025, 1:29 PM EST

JDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202548.7148.7148.5248.5248.52-0.89%333
Feb 20, 202548.9648.9648.9648.9648.960.16%84
Feb 19, 202548.6548.8848.6548.8848.880.13%449
Feb 18, 202548.8248.8248.8248.8248.820.27%153
Feb 14, 202548.7548.7548.6948.6948.69-0.14%771
Feb 13, 202548.7548.7548.7548.7548.750.58%20
Feb 12, 202548.4748.4748.4748.4748.47-0.13%1
Feb 11, 202548.5448.5448.5448.5448.540.21%215
Feb 10, 202548.4348.4348.4348.4348.430.62%19
Feb 7, 202548.2348.2348.1448.1448.14-0.56%231
Feb 6, 202548.3448.4148.3448.4148.410.29%120
Feb 5, 202548.2748.2748.2748.2748.270.57%8
Feb 4, 202547.9947.9947.9947.9947.990.51%4
Feb 3, 202547.7547.7547.7547.7547.75-0.43%139
Jan 31, 202548.3748.3747.9547.9547.95-0.54%505
Jan 30, 202548.2548.2548.2148.2148.210.58%128
Jan 29, 202547.9647.9747.9447.9447.94-0.03%412
Jan 28, 202547.9547.9547.9547.9547.95-0.12%6
Jan 27, 202548.0148.0148.0148.0148.01-0.43%8
Jan 24, 202548.2148.2148.2148.2148.210.37%25
Jan 23, 202547.9148.0447.9148.0448.040.63%167
Jan 22, 202547.7447.7447.7447.7447.740.22%193
Jan 21, 202547.6347.6347.6347.6347.631.12%150
Jan 17, 202547.0047.1147.0047.1147.110.52%185
Jan 16, 202546.8646.8646.8646.8646.860.61%156
Jan 15, 202546.5846.5846.5846.5846.581.23%180
Jan 14, 202546.0046.0146.0046.0146.010.36%335
Jan 13, 202545.8445.8445.8445.8445.840.15%111
Jan 10, 202545.7745.7745.7745.7745.77-1.42%331
Jan 8, 202546.4346.4346.4346.4346.43-0.02%91
Jan 7, 202546.4446.4446.4446.4446.44-0.27%432
Jan 6, 202546.5546.8246.5546.5746.570.69%359
Jan 3, 202546.2546.2546.2546.2546.250.59%41
Jan 2, 202546.1546.1545.9845.9845.98-0.20%320
Dec 31, 202446.0746.0746.0746.0746.07-0.15%338
Dec 30, 202446.1446.1446.1446.1446.14-0.81%53
Dec 27, 202446.4246.5146.4246.5146.51-0.46%348
Dec 26, 202446.7346.7346.7346.7346.730.27%60
Dec 24, 202446.4846.6046.4846.6046.600.17%102
Dec 23, 202446.5246.5246.5246.5246.350.35%136
Dec 20, 202446.3746.3746.3646.3646.190.49%184
Dec 19, 202446.4346.4346.1346.1345.97-0.31%299
Dec 18, 202447.1147.1146.2846.2846.11-2.30%777
Dec 17, 202447.3647.3647.3647.3647.19-0.30%70
Dec 16, 202447.5147.5147.5147.5147.34-0.16%123
Dec 13, 202447.5147.5847.5147.5847.410.16%376
Dec 12, 202447.6547.6547.5147.5147.34-0.48%833
Dec 11, 202447.7347.7347.7347.7347.560.06%45
Dec 10, 202447.7247.7247.7047.7047.53-0.55%283
Dec 9, 202448.1848.1847.9747.9747.80-0.10%400
Dec 6, 202448.0248.0248.0248.0247.85-0.21%59
Dec 5, 202448.1248.1248.1248.1247.950.21%41
Dec 4, 202448.2148.2148.0248.0247.85-0.01%485
Dec 3, 202447.9648.0247.8248.0247.85-0.01%240
Dec 2, 202448.0248.0248.0248.0247.850.11%41
Nov 29, 202447.9747.9747.9747.9747.800.53%7
Nov 27, 202447.7647.7647.7247.7247.550.12%303
Nov 26, 202447.5447.6647.5347.6647.500.03%643
Nov 25, 202447.6547.6547.6547.6547.480.54%192
Nov 22, 202447.3947.3947.3947.3947.220.38%138
Nov 21, 202447.2847.2847.2147.2147.040.59%364
Nov 20, 202446.7446.9346.7446.9346.77-0.11%518
Nov 19, 202446.9946.9946.9946.9946.82-0.27%104
Nov 18, 202447.1247.1347.1247.1246.950.42%18,169
Nov 15, 202446.9146.9246.8546.9246.75-0.68%1,116
Nov 14, 202447.2447.2447.2447.2447.08-0.34%17
Nov 13, 202447.3747.4047.3747.4047.24-0.19%257
Nov 12, 202447.4947.4947.4947.4947.33-1.17%369
Nov 11, 202448.0648.0648.0648.0647.89-0.24%31
Nov 8, 202448.1748.1748.1748.1748.00-0.28%84
Nov 7, 202448.2048.3148.2048.3148.131.06%194
Nov 6, 202447.7347.8047.7347.8047.630.15%208
Nov 5, 202447.7147.7347.7047.7347.560.79%237
Nov 4, 202447.5347.5347.3547.3547.18-0.26%242
Nov 1, 202447.6147.6147.4147.4847.310.44%759
Oct 31, 202447.6747.6747.2747.2747.10-1.08%575
Oct 30, 202447.7647.7847.7547.7847.61-0.57%541
Oct 29, 202448.1048.1048.0648.0647.89-0.21%522
Oct 28, 202448.1348.1648.1348.1647.990.20%122
Oct 25, 202448.2848.2848.0648.0647.89-0.42%233
Oct 24, 202448.2648.2648.2648.2648.09-0.10%32
Oct 23, 202448.3248.3248.3148.3148.14-0.70%2,756
Oct 22, 202448.6548.6548.6548.6548.48-0.05%156
Oct 21, 202448.6848.6848.6848.6848.51-0.92%112
Oct 18, 202449.1349.1349.1349.1348.960.16%29
Oct 17, 202449.0749.0749.0349.0548.880.63%1,301
Oct 16, 202448.7248.7648.7248.7448.570.71%742
Oct 15, 202448.5348.5348.4048.4048.23-1.20%242
Oct 14, 202448.9648.9948.9648.9948.820.73%466
Oct 11, 202448.6448.6448.6448.6448.460.64%76
Oct 10, 202448.3648.3648.3348.3348.16-0.22%208
Oct 9, 202448.1548.4348.1548.4348.260.48%115
Oct 8, 202448.0148.2048.0148.2048.030.06%579
Oct 7, 202448.1848.1848.1848.1848.01-0.70%98
Oct 4, 202448.3848.5248.2448.5248.340.46%4,468
Oct 3, 202448.2448.3048.2448.2948.12-0.44%526
Oct 2, 202448.5348.5748.2548.5148.330.33%4,631
Oct 1, 202448.6348.6348.3548.3548.17-0.54%2,493
Sep 30, 202448.5748.6148.4948.6148.44-0.33%687
Sep 27, 202448.9749.1348.7748.7748.60-0.06%2,386