JP Morgan Income ETF Historical Data - JPIE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
JP Morgan Income ETF (JPIE)
JP Morgan Income ETF (JPIE) Historical

JP Morgan Income ETF (JPIE)

45.75

0.09

(0.20%)

Closed July 27 4:00PM

Delayed by 15 minutes

45.75

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.284962735642	45.62	45.759	45.6	253874	45.65386928	SP
4	0.56	1.23921221509	45.19	45.759	45.1455	217771	45.53868534	SP
12	0.57	1.26162018592	45.18	45.759	45.12	224701	45.39106341	SP
26	0.1	0.219058050383	45.65	45.87	44.8	210722	45.32600544	SP
52	0.52	1.14967941632	45.23	45.88	43.72	188781	45.055103	SP
156	-4.65	-9.22619047619	50.4	50.6	43.72	101713	45.30020557	SP
260	-4.65	-9.22619047619	50.4	50.6	43.72	101713	45.30020557	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	45.75	0.09	0.20	45.71	45.759	45.71	240455
1721946600	45.66	0.01	0.02	45.65	45.695	45.65	216848
1721860200	45.65	-0.04	-0.08	45.68	45.7075	45.65	163311
1721773800	45.685	0.02	0.03	45.66	45.69	45.66	140009
1721687400	45.67	0.04	0.08	45.64	45.67	45.63	292101
1721428200	45.6325	-0.04	-0.08	45.62	45.65	45.6	457101
1721341800	45.67	0.01	0.02	45.66	45.69	45.64	184837
1721255400	45.66	-0.01	-0.02	45.62	45.68	45.62	138991
1721169000	45.67	0.03	0.07	45.64	45.67	45.61	240539
1721082600	45.64	0.05	0.11	45.62	45.66	45.61	315417
1720823400	45.59	0.06	0.13	45.53	45.62	45.53	264358
1720737000	45.53	0.09	0.20	45.49	45.545	45.48	204554
1720650600	45.44	0.01	0.02	45.41	45.46	45.41	215444
1720564200	45.43	0.01	0.02	45.4	45.43	45.39	128260
1720477800	45.42	0.01	0.02	45.41	45.42	45.385	152677
1720218600	45.41	0.14	0.31	45.33	45.41	45.3201	170351
1720040640	45.27	0.01	0.02	45.27	45.3	45.2101	263953
1719959400	45.26	0.09	0.21	45.19	45.26	45.165	233358
1719873000	45.165	-0.29	-0.63	45.19	45.19	45.1455	137760
1719613800	45.45	0	0.00	45.45	45.45	45.45	0
1719527400	45.45	0.02	0.04	45.42	45.45	45.41	222580
1719441000	45.43	-0.05	-0.11	45.43	45.44	45.4	142592
1719354600	45.48	0.01	0.02	45.45	45.48	45.43	139591
1719268200	45.47	0.03	0.07	45.43	45.47	45.417	180346
1719009000	45.44	0.02	0.04	45.4	45.44	45.38	161796
1718922600	45.42	0.02	0.04	45.4	45.435	45.39	238763
1718749800	45.4	0.04	0.09	45.37	45.439	45.36	549119
1718663400	45.36	-0.02	-0.04	45.34	45.38	45.3301	2038720
1718404200	45.38	-0.01	-0.02	45.36	45.46	45.35	219483
1718317800	45.39	0.03	0.07	45.4	45.44	45.38	157474
1718231400	45.36	0.13	0.29	45.39	45.43	45.31	121496
1718145000	45.23	0.01	0.02	45.21	45.25	45.19	195242
1718058600	45.22	-0.01	-0.02	45.2	45.23	45.18	140699
1717799400	45.23	-0.1	-0.22	45.24	45.24	45.18	359074
1717713000	45.33	0.03	0.07	45.29	45.34	45.29	178305
1717626600	45.3	0.08	0.18	45.29	45.32	45.25	309711
1717540200	45.22	0.04	0.09	45.21	45.27	45.2	191406
1717453800	45.18	-0.2	-0.44	45.12	45.21	45.12	174485
1717194600	45.38	0.16	0.35	45.28	45.39	45.28	149807
1717108200	45.22	0.06	0.13	45.18	45.2499	45.17	209307
1717021800	45.16	-0.1	-0.22	45.21	45.215	45.16	132007
1716935400	45.26	-0.03	-0.07	45.33	45.34	45.242	91536
1716589800	45.29	0.03	0.07	45.28	45.32	45.25	135466
1716503400	45.26	-0.06	-0.13	45.34	45.34	45.24	108338
1716417000	45.32	-0.05	-0.11	45.35	45.355	45.31	141415
1716330600	45.37	0	0.00	45.38	45.385	45.36	135049
1716244200	45.37	0.01	0.02	45.39	45.39	45.36	257118
1715985000	45.36	0.02	0.04	45.32	45.3697	45.32	203527
1715898600	45.34	-0.03	-0.07	45.37	45.375	45.32	139147
1715812200	45.37	0.13	0.29	45.28	45.39	45.28	115353
1715725800	45.24	0.04	0.09	45.23	45.24	45.2	154221
1715639400	45.2	0	0.00	45.24	45.24	45.2	104306
1715380200	45.2	-0.01	-0.02	45.22	45.225	45.17	131197
1715293800	45.21	0.01	0.02	45.19	45.235	45.1701	111436
1715207400	45.2	-0.02	-0.04	45.19	45.2	45.1632	124950
1715121000	45.22	0	0.00	45.24	45.26	45.21	139320
1715034600	45.22	0.06	0.13	45.22	45.24	45.1947	152287
1714775400	45.16	0.11	0.24	45.18	45.2	45.13	206694
1714689000	45.05	0.14	0.31	44.98	45.05	44.9481	175703
1714602600	44.91	-0.14	-0.31	44.83	44.93	44.8	152632
1714516200	45.05	-0.11	-0.24	45.11	45.14	45.05	144052
1714429800	45.16	0.11	0.24	45.12	45.21	45.08	301845

JP Morgan Income ETF

Koninklijke Brill Nv

Bank of Montreal Capped ...

HudBay Minerals

Enteq Technologies

Westag & Getalit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions