JPMorgan Fundamental Data Science Large Value ETF (JPIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.28
-0.10 (-0.34%)
At close: Jul 11, 2025
JPIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.34% |
| Jul 10, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.55% |
| Jul 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.14% |
| Jul 8, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.10% |
| Jul 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -8.12% |
| Jul 3, 2025 | 29.44 | 29.44 | 29.44 | 31.79 | 29.44 | 0.57% |
| Jul 2, 2025 | 29.27 | 29.27 | 29.27 | 31.61 | 29.27 | 0.19% |
| Jul 1, 2025 | 29.22 | 29.22 | 29.22 | 31.55 | 29.22 | 0.93% |
| Jun 30, 2025 | 28.95 | 28.95 | 28.95 | 31.26 | 28.95 | 0.42% |
| Jun 27, 2025 | 28.83 | 28.83 | 28.83 | 31.13 | 28.83 | 0.35% |
| Jun 26, 2025 | 28.73 | 28.73 | 28.73 | 31.02 | 28.73 | 0.42% |
| Jun 25, 2025 | 28.49 | 28.49 | 28.49 | 30.89 | 28.49 | -0.55% |
| Jun 24, 2025 | 28.64 | 28.64 | 28.64 | 31.06 | 28.64 | 0.68% |
| Jun 23, 2025 | 28.45 | 28.45 | 28.45 | 30.85 | 28.45 | 0.75% |
| Jun 20, 2025 | 28.24 | 28.24 | 28.24 | 30.62 | 28.24 | 0.10% |
| Jun 18, 2025 | 28.21 | 28.21 | 28.21 | 30.59 | 28.21 | 0.13% |
| Jun 17, 2025 | 28.17 | 28.17 | 28.17 | 30.55 | 28.17 | -0.81% |
| Jun 16, 2025 | 28.40 | 28.40 | 28.40 | 30.80 | 28.40 | 0.56% |
| Jun 13, 2025 | 28.25 | 28.25 | 28.25 | 30.63 | 28.25 | -0.97% |
| Jun 12, 2025 | 28.52 | 28.52 | 28.52 | 30.93 | 28.52 | 0.36% |
| Jun 11, 2025 | 28.42 | 28.42 | 28.42 | 30.82 | 28.42 | -0.10% |
| Jun 10, 2025 | 28.45 | 28.45 | 28.45 | 30.85 | 28.45 | 0.49% |
| Jun 9, 2025 | 28.31 | 28.31 | 28.31 | 30.70 | 28.31 | 0.07% |
| Jun 6, 2025 | 28.29 | 28.29 | 28.29 | 30.68 | 28.29 | 0.99% |
| Jun 5, 2025 | 28.02 | 28.02 | 28.02 | 30.38 | 28.02 | -0.13% |
| Jun 4, 2025 | 28.05 | 28.05 | 28.05 | 30.42 | 28.05 | -0.33% |
| Jun 3, 2025 | 28.15 | 28.15 | 28.15 | 30.52 | 28.15 | 0.53% |
| Jun 2, 2025 | 28.00 | 28.00 | 28.00 | 30.36 | 28.00 | 0.13% |
| May 30, 2025 | 27.96 | 27.96 | 27.96 | 30.32 | 27.96 | 0.07% |
| May 29, 2025 | 27.94 | 27.94 | 27.94 | 30.30 | 27.94 | 0.43% |
| May 28, 2025 | 27.82 | 27.82 | 27.82 | 30.17 | 27.82 | -0.69% |
| May 27, 2025 | 28.02 | 28.02 | 28.02 | 30.38 | 28.02 | 1.54% |
| May 23, 2025 | 27.59 | 27.59 | 27.59 | 29.92 | 27.59 | -0.30% |
| May 22, 2025 | 27.68 | 27.68 | 27.68 | 30.01 | 27.68 | -0.46% |
| May 21, 2025 | 27.80 | 27.80 | 27.80 | 30.15 | 27.80 | -2.01% |
| May 20, 2025 | 28.38 | 28.38 | 28.38 | 30.77 | 28.38 | -0.26% |
| May 19, 2025 | 28.45 | 28.45 | 28.45 | 30.85 | 28.45 | 0.16% |
| May 16, 2025 | 28.40 | 28.40 | 28.40 | 30.80 | 28.40 | 0.88% |
| May 15, 2025 | 28.16 | 28.16 | 28.16 | 30.53 | 28.15 | 0.89% |
| May 14, 2025 | 27.91 | 27.91 | 27.91 | 30.26 | 27.91 | -0.56% |
| May 13, 2025 | 28.06 | 28.06 | 28.06 | 30.43 | 28.06 | -0.13% |
| May 12, 2025 | 28.10 | 28.10 | 28.10 | 30.47 | 28.10 | 2.28% |
| May 9, 2025 | 27.47 | 27.47 | 27.47 | 29.79 | 27.47 | - |
| May 8, 2025 | 27.47 | 27.47 | 27.47 | 29.79 | 27.47 | 0.37% |
| May 7, 2025 | 27.37 | 27.37 | 27.37 | 29.68 | 27.37 | 0.30% |
| May 6, 2025 | 27.29 | 27.29 | 27.29 | 29.59 | 27.29 | -0.87% |
| May 5, 2025 | 27.53 | 27.53 | 27.53 | 29.85 | 27.53 | -0.47% |
| May 2, 2025 | 27.66 | 27.66 | 27.66 | 29.99 | 27.66 | 1.49% |
| May 1, 2025 | 27.25 | 27.25 | 27.25 | 29.55 | 27.25 | -0.10% |
| Apr 30, 2025 | 27.28 | 27.28 | 27.28 | 29.58 | 27.28 | 0.34% |