JPMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	17.09	17.09	16.91	16.99	-	0.41%	19,670
Jul 11, 2025	16.95	16.99	16.82	16.92	16.92	-0.65%	17,133
Jul 10, 2025	16.80	17.05	16.75	17.03	17.03	1.37%	13,079
Jul 9, 2025	17.05	17.05	16.72	16.80	16.80	0.54%	23,294
Jul 8, 2025	17.02	17.07	16.60	16.71	16.71	-3.13%	35,783
Jul 7, 2025	17.46	17.46	17.13	17.25	17.25	-0.98%	64,183
Jul 3, 2025	17.25	17.43	17.25	17.42	17.42	1.28%	15,225
Jul 2, 2025	17.22	17.22	17.10	17.20	17.20	0.12%	25,855
Jul 1, 2025	17.19	17.19	16.98	17.18	17.18	0.30%	14,969
Jun 30, 2025	16.92	17.20	16.92	17.13	17.13	0.75%	20,450
Jun 27, 2025	17.10	17.10	16.83	17.00	17.00	-0.12%	29,477
Jun 26, 2025	16.69	17.06	16.69	17.02	17.02	1.31%	22,121
Jun 25, 2025	16.70	16.81	16.53	16.80	16.80	0.12%	26,944
Jun 24, 2025	16.54	16.78	16.54	16.78	16.78	1.45%	34,417
Jun 23, 2025	16.37	16.57	16.30	16.54	16.54	0.98%	184,340
Jun 20, 2025	16.27	16.50	16.27	16.38	16.38	-1.38%	36,297
Jun 18, 2025	16.57	16.78	16.57	16.61	16.33	0.06%	54,511
Jun 17, 2025	16.61	16.61	16.45	16.60	16.32	0.18%	18,654
Jun 16, 2025	16.40	16.61	16.30	16.57	16.29	1.66%	25,152
Jun 13, 2025	16.20	16.43	16.16	16.30	16.03	-1.00%	19,565
Jun 12, 2025	16.38	16.47	16.38	16.46	16.19	0.33%	7,986
Jun 11, 2025	16.44	16.50	16.38	16.41	16.14	-0.12%	18,800
Jun 10, 2025	16.40	16.45	16.32	16.43	16.16	0.18%	13,885
Jun 9, 2025	16.33	16.41	16.21	16.40	16.13	0.71%	40,406
Jun 6, 2025	16.19	16.33	16.19	16.29	16.01	1.37%	9,758
Jun 5, 2025	16.11	16.20	16.00	16.07	15.80	-0.83%	21,534
Jun 4, 2025	16.38	16.38	16.19	16.20	15.93	-0.43%	10,169
Jun 3, 2025	16.20	16.34	16.17	16.27	16.00	0.12%	29,835
Jun 2, 2025	16.16	16.25	16.08	16.25	15.98	0.50%	13,414
May 30, 2025	16.12	16.21	16.08	16.17	15.90	0.37%	17,495
May 29, 2025	16.10	16.17	16.04	16.11	15.84	0.20%	4,825
May 28, 2025	16.11	16.20	16.07	16.08	15.81	-0.32%	68,703
May 27, 2025	16.08	16.15	15.96	16.13	15.86	1.51%	30,575
May 23, 2025	15.70	16.00	15.57	15.89	15.63	0.06%	41,736
May 22, 2025	15.97	16.05	15.86	15.88	15.62	-3.23%	31,287
May 21, 2025	16.72	16.72	16.29	16.41	15.75	-1.50%	38,107
May 20, 2025	16.53	16.67	16.50	16.66	15.99	0.30%	47,183
May 19, 2025	16.68	16.73	16.40	16.61	15.94	-0.84%	119,081
May 16, 2025	16.74	16.75	16.53	16.75	16.07	0.06%	40,554
May 15, 2025	16.72	16.74	16.51	16.74	16.06	0.90%	27,939
May 14, 2025	16.57	16.60	16.48	16.59	15.92	0.73%	31,195
May 13, 2025	16.46	16.50	16.34	16.47	15.81	0.37%	35,234
May 12, 2025	16.37	16.41	16.26	16.41	15.75	2.37%	25,899
May 9, 2025	16.10	16.10	16.01	16.03	15.38	-0.31%	20,774
May 8, 2025	16.03	16.13	15.89	16.08	15.43	1.26%	29,421
May 7, 2025	15.90	15.94	15.81	15.88	15.24	0.52%	9,810
May 6, 2025	15.95	15.95	15.80	15.80	15.16	-1.02%	26,315
May 5, 2025	15.81	16.06	15.81	15.96	15.32	-0.19%	32,295
May 2, 2025	15.94	15.99	15.82	15.99	15.35	1.72%	15,203
May 1, 2025	15.60	15.84	15.48	15.72	15.09	0.77%	34,067