JPMorgan Climate Change Solutions ETF (TEMP)
NYSEARCA: TEMP · Real-Time Price · USD
44.67
+0.38 (0.86%)
At close: Dec 20, 2024, 11:20 AM
44.58
-0.09 (-0.20%)
After-hours: Dec 20, 2024, 4:10 PM EST
TEMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.99 | 44.67 | 43.99 | 44.58 | 44.58 | 0.66% | 251 |
| Dec 19, 2024 | 44.36 | 44.42 | 44.29 | 44.29 | 44.29 | -0.55% | 568 |
| Dec 18, 2024 | 45.91 | 45.91 | 44.53 | 44.53 | 44.53 | -2.86% | 808 |
| Dec 17, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.69% | 164 |
| Dec 16, 2024 | 46.31 | 46.31 | 46.16 | 46.16 | 46.16 | -0.39% | 538 |
| Dec 13, 2024 | 46.35 | 46.35 | 46.33 | 46.33 | 46.33 | -0.45% | 190 |
| Dec 12, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -1.04% | 66 |
| Dec 11, 2024 | 46.94 | 47.03 | 46.94 | 47.03 | 47.03 | 0.59% | 501 |
| Dec 10, 2024 | 46.85 | 46.85 | 46.75 | 46.75 | 46.75 | -1.08% | 679 |
| Dec 9, 2024 | 47.50 | 47.50 | 47.27 | 47.27 | 47.27 | -0.57% | 559 |
| Dec 6, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.17% | 446 |
| Dec 5, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.23% | 57 |
| Dec 4, 2024 | 47.77 | 47.86 | 47.72 | 47.73 | 47.73 | 0.11% | 3,243 |
| Dec 3, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.15% | 347 |
| Dec 2, 2024 | 47.78 | 47.78 | 47.53 | 47.60 | 47.60 | -0.05% | 3,923 |
| Nov 29, 2024 | 47.42 | 47.63 | 47.42 | 47.63 | 47.63 | 0.71% | 315 |
| Nov 27, 2024 | 47.31 | 47.31 | 47.29 | 47.29 | 47.29 | 0.16% | 188 |
| Nov 26, 2024 | 47.06 | 47.26 | 47.06 | 47.21 | 47.21 | -0.60% | 1,174 |
| Nov 25, 2024 | 47.54 | 47.54 | 47.50 | 47.50 | 47.50 | 0.86% | 477 |
| Nov 22, 2024 | 46.91 | 47.09 | 46.88 | 47.09 | 47.09 | 0.65% | 1,355 |
| Nov 21, 2024 | 46.91 | 46.91 | 46.79 | 46.79 | 46.79 | 1.05% | 468 |
| Nov 20, 2024 | 46.29 | 46.30 | 46.29 | 46.30 | 46.30 | -0.43% | 204 |
| Nov 19, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.07% | 36 |
| Nov 18, 2024 | 46.55 | 46.55 | 46.53 | 46.53 | 46.53 | 0.02% | 470 |
| Nov 15, 2024 | 46.51 | 46.53 | 46.48 | 46.53 | 46.53 | -0.62% | 474 |
| Nov 14, 2024 | 46.84 | 46.84 | 46.81 | 46.81 | 46.81 | -0.69% | 457 |
| Nov 13, 2024 | 47.34 | 47.36 | 47.14 | 47.14 | 47.14 | -0.08% | 2,335 |
| Nov 12, 2024 | 47.22 | 47.22 | 47.18 | 47.18 | 47.18 | -2.02% | 199 |
| Nov 11, 2024 | 48.13 | 48.23 | 48.07 | 48.15 | 48.15 | 0.60% | 908 |
| Nov 8, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.31% | 260 |
| Nov 7, 2024 | 47.77 | 48.05 | 47.77 | 48.01 | 48.01 | 1.36% | 521 |
| Nov 6, 2024 | 47.25 | 47.37 | 47.09 | 47.37 | 47.37 | -1.48% | 1,270 |
| Nov 5, 2024 | 47.69 | 48.08 | 47.67 | 48.08 | 48.08 | 1.56% | 3,207 |
| Nov 4, 2024 | 47.48 | 47.48 | 47.34 | 47.34 | 47.34 | 0.23% | 274 |
| Nov 1, 2024 | 47.36 | 47.36 | 47.23 | 47.23 | 47.23 | 0.05% | 4,074 |
| Oct 31, 2024 | 47.45 | 47.45 | 47.19 | 47.21 | 47.21 | -1.52% | 1,244 |
| Oct 30, 2024 | 47.92 | 48.08 | 47.92 | 47.94 | 47.94 | -1.12% | 2,265 |
| Oct 29, 2024 | 48.52 | 48.52 | 48.40 | 48.48 | 48.48 | -0.56% | 757 |
| Oct 28, 2024 | 48.79 | 48.79 | 48.75 | 48.75 | 48.75 | 1.16% | 337 |
| Oct 25, 2024 | 48.56 | 48.56 | 48.19 | 48.19 | 48.19 | -0.27% | 499 |
| Oct 24, 2024 | 48.56 | 48.56 | 48.24 | 48.32 | 48.32 | -0.02% | 1,249 |
| Oct 23, 2024 | 48.26 | 48.33 | 48.26 | 48.33 | 48.33 | -0.78% | 219 |
| Oct 22, 2024 | 48.73 | 48.77 | 48.71 | 48.71 | 48.71 | -0.85% | 1,842 |
| Oct 21, 2024 | 49.32 | 49.32 | 49.13 | 49.13 | 49.13 | -0.79% | 786 |
| Oct 18, 2024 | 49.43 | 49.52 | 49.43 | 49.52 | 49.52 | 0.61% | 303 |
| Oct 17, 2024 | 49.48 | 49.49 | 49.22 | 49.22 | 49.22 | 0.22% | 7,910 |
| Oct 16, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.29% | 70 |
| Oct 15, 2024 | 49.19 | 49.19 | 48.97 | 48.97 | 48.97 | -1.45% | 359 |
| Oct 14, 2024 | 49.57 | 49.69 | 49.57 | 49.69 | 49.69 | 0.42% | 480 |
| Oct 11, 2024 | 48.96 | 49.48 | 48.96 | 49.48 | 49.48 | 1.05% | 1,149 |
| Oct 10, 2024 | 49.10 | 49.10 | 48.96 | 48.97 | 48.97 | -1.08% | 785 |
| Oct 9, 2024 | 49.49 | 49.50 | 49.40 | 49.50 | 49.50 | 0.20% | 5,043 |
| Oct 8, 2024 | 49.28 | 49.44 | 49.22 | 49.40 | 49.40 | 0.35% | 626 |
| Oct 7, 2024 | 49.13 | 49.23 | 49.13 | 49.23 | 49.23 | 0.01% | 218 |
| Oct 4, 2024 | 49.07 | 49.22 | 49.04 | 49.22 | 49.22 | 0.52% | 1,124 |
| Oct 3, 2024 | 49.00 | 49.00 | 48.97 | 48.97 | 48.97 | -0.72% | 293 |
| Oct 2, 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 49.33 | - | 612 |
| Oct 1, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.51% | 27 |
| Sep 30, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.13% | 13 |
| Sep 27, 2024 | 49.53 | 49.53 | 49.52 | 49.52 | 49.52 | -0.69% | 184 |
| Sep 26, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 1.89% | 258 |
| Sep 25, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.34% | 40 |
| Sep 24, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.44% | 154 |
| Sep 23, 2024 | 48.85 | 48.95 | 48.85 | 48.89 | 48.89 | 0.74% | 402 |
| Sep 20, 2024 | 48.51 | 48.53 | 48.51 | 48.53 | 48.53 | -0.62% | 215 |
| Sep 19, 2024 | 48.57 | 48.83 | 48.57 | 48.83 | 48.83 | 2.38% | 371 |
| Sep 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.26% | 100 |
| Sep 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.56% | 109 |
| Sep 16, 2024 | 47.34 | 47.56 | 47.25 | 47.56 | 47.56 | 0.71% | 546 |
| Sep 13, 2024 | 47.06 | 47.22 | 47.06 | 47.22 | 47.22 | 0.79% | 249 |
| Sep 12, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.82% | 15 |
| Sep 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.59% | 15 |
| Sep 10, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.23% | 1 |
| Sep 9, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.16% | 106 |
| Sep 6, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.78% | 207 |
| Sep 5, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.41% | 214 |
| Sep 4, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.04% | 86 |
| Sep 3, 2024 | 46.50 | 46.50 | 46.15 | 46.15 | 46.15 | -2.53% | 196 |
| Aug 30, 2024 | 47.30 | 47.35 | 47.30 | 47.35 | 47.35 | 0.96% | 295 |
| Aug 29, 2024 | 47.25 | 47.25 | 46.90 | 46.90 | 46.90 | 0.40% | 856 |
| Aug 28, 2024 | 46.54 | 46.71 | 46.54 | 46.71 | 46.71 | -0.38% | 1,826 |
| Aug 27, 2024 | 46.92 | 46.92 | 46.89 | 46.89 | 46.89 | 0.26% | 254 |
| Aug 26, 2024 | 47.27 | 47.31 | 46.77 | 46.77 | 46.77 | -1.19% | 12,300 |
| Aug 23, 2024 | 47.14 | 47.34 | 47.14 | 47.34 | 47.34 | 2.02% | 280 |
| Aug 22, 2024 | 46.90 | 46.90 | 46.40 | 46.40 | 46.40 | -0.85% | 200 |
| Aug 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.22% | 7 |
| Aug 20, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.43% | 20 |
| Aug 19, 2024 | 46.07 | 46.43 | 46.07 | 46.43 | 46.43 | 1.12% | 480 |
| Aug 16, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.05% | 76 |
| Aug 15, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.90% | 36 |
| Aug 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.16% | 14 |
| Aug 13, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 2.28% | 1 |
| Aug 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.18% | 6 |
| Aug 9, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.19% | 28 |
| Aug 8, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.34% | 11 |
| Aug 7, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.23% | 225,026 |
| Aug 6, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 1.19% | 244 |
| Aug 5, 2024 | 43.41 | 43.41 | 43.40 | 43.40 | 43.40 | -2.04% | 286 |
| Aug 2, 2024 | 44.73 | 44.73 | 44.30 | 44.30 | 44.30 | -2.10% | 316 |
| Aug 1, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -2.48% | 18 |