JPMorgan Dividend Leaders ETF (JDIV)

JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	53.68	53.68	53.68	53.68	53.68	0.59%	131
Dec 22, 2025	53.37	53.37	53.37	53.37	53.37	0.23%	178
Dec 19, 2025	53.24	53.24	53.24	53.24	53.24	0.35%	239
Dec 18, 2025	53.30	53.30	53.06	53.06	53.06	0.49%	237
Dec 17, 2025	52.87	52.87	52.80	52.80	52.80	-0.82%	516
Dec 16, 2025	53.70	53.70	53.23	53.23	53.23	-1.17%	950
Dec 15, 2025	53.86	53.86	53.86	53.86	53.57	-0.74%	103
Dec 12, 2025	54.31	54.31	54.27	54.27	53.42	-0.88%	251
Dec 11, 2025	54.75	54.75	54.75	54.75	53.89	0.29%	23
Dec 10, 2025	54.59	54.59	54.59	54.59	53.73	0.98%	69
Dec 9, 2025	54.06	54.06	54.06	54.06	53.21	-0.15%	20
Dec 8, 2025	54.14	54.14	54.14	54.14	53.29	-0.07%	53
Dec 5, 2025	54.35	54.35	54.18	54.18	53.33	0.06%	234
Dec 4, 2025	54.15	54.15	54.15	54.15	53.30	-0.37%	28
Dec 3, 2025	54.35	54.35	54.35	54.35	53.50	0.44%	59
Dec 2, 2025	54.08	54.11	54.05	54.11	53.26	0.09%	766
Dec 1, 2025	54.06	54.06	54.06	54.06	53.21	-0.66%	171
Nov 28, 2025	54.38	54.42	54.38	54.42	53.57	0.47%	225
Nov 26, 2025	54.27	54.28	54.17	54.17	53.32	0.85%	570
Nov 25, 2025	53.71	53.71	53.71	53.71	52.87	1.14%	102
Nov 24, 2025	52.91	53.11	52.91	53.11	52.27	0.67%	405
Nov 21, 2025	52.75	52.75	52.75	52.75	51.92	1.10%	73
Nov 20, 2025	52.18	52.18	52.18	52.18	51.36	-1.23%	670
Nov 19, 2025	52.83	52.83	52.83	52.83	52.00	-0.09%	41
Nov 18, 2025	52.88	52.88	52.88	52.88	52.05	-0.41%	123
Nov 17, 2025	53.37	53.37	53.02	53.10	52.26	-1.06%	2,238
Nov 14, 2025	53.67	53.67	53.67	53.67	52.82	-0.06%	23
Nov 13, 2025	53.70	53.70	53.70	53.70	52.85	-1.32%	8
Nov 12, 2025	54.42	54.42	54.42	54.42	53.56	0.47%	10

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.