Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JPM-M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 18.89 | 0.46 | 2.50% | 18.41 | 18.89 | 18.41 | 963,442 |
| Dec 30 2024 | 18.43 | 0.28 | 1.54% | 18.11 | 18.50 | 18.11 | 582,267 |
| Dec 27 2024 | 18.15 | 0.00 | 0.00% | 18.09 | 18.29 | 18.09 | 367,299 |
| Dec 26 2024 | 18.15 | -0.26 | -1.41% | 18.40 | 18.44 | 18.09 | 640,366 |
| Dec 24 2024 | 18.41 | -0.09 | -0.49% | 18.43 | 18.49 | 18.28 | 168,017 |
| Dec 23 2024 | 18.50 | -0.17 | -0.91% | 18.65 | 18.71 | 18.50 | 204,894 |
| Dec 20 2024 | 18.67 | 0.09 | 0.48% | 18.61 | 18.74 | 18.56 | 374,706 |
| Dec 19 2024 | 18.58 | -0.14 | -0.75% | 18.59 | 18.67 | 18.43 | 332,689 |
| Dec 18 2024 | 18.72 | -0.20 | -1.06% | 18.85 | 19.02 | 18.67 | 301,947 |
| Dec 17 2024 | 18.92 | 0.18 | 0.96% | 18.66 | 18.93 | 18.57 | 299,652 |
| Dec 16 2024 | 18.74 | -0.04 | -0.21% | 18.81 | 18.86 | 18.61 | 255,200 |
| Dec 13 2024 | 18.78 | -0.20 | -1.05% | 18.96 | 19.01 | 18.71 | 302,849 |
| Dec 12 2024 | 18.98 | -0.08 | -0.42% | 19.01 | 19.06 | 18.90 | 238,311 |
| Dec 11 2024 | 19.06 | -0.02 | -0.10% | 19.16 | 19.27 | 19.06 | 202,606 |
| Dec 10 2024 | 19.08 | 0.06 | 0.32% | 19.00 | 19.17 | 18.93 | 225,960 |
| Dec 09 2024 | 19.02 | -0.07 | -0.37% | 19.05 | 19.17 | 18.92 | 204,141 |
| Dec 06 2024 | 19.09 | -0.05 | -0.26% | 19.20 | 19.31 | 19.07 | 175,752 |
| Dec 05 2024 | 19.14 | -0.06 | -0.31% | 19.18 | 19.26 | 19.13 | 395,011 |
| Dec 04 2024 | 19.20 | -0.05 | -0.26% | 19.27 | 19.36 | 19.17 | 224,654 |
| Dec 03 2024 | 19.25 | -0.12 | -0.62% | 19.38 | 19.43 | 19.18 | 213,893 |
| Dec 02 2024 | 19.37 | -0.14 | -0.72% | 19.59 | 19.65 | 19.35 | 271,014 |
| Nov 29 2024 | 19.51 | 0.03 | 0.15% | 19.63 | 19.74 | 19.40 | 201,069 |
| Nov 27 2024 | 19.48 | 0.01 | 0.05% | 19.52 | 19.61 | 19.45 | 165,283 |
| Nov 26 2024 | 19.47 | -0.16 | -0.82% | 19.62 | 19.62 | 19.34 | 128,556 |
| Nov 25 2024 | 19.63 | 0.19 | 0.98% | 19.63 | 19.70 | 19.56 | 162,892 |
| Nov 22 2024 | 19.44 | 0.08 | 0.41% | 19.42 | 19.48 | 19.35 | 95,354 |
| Nov 21 2024 | 19.36 | 0.12 | 0.62% | 19.29 | 19.47 | 19.26 | 140,795 |
| Nov 20 2024 | 19.24 | -0.02 | -0.10% | 19.20 | 19.29 | 19.14 | 135,726 |
| Nov 19 2024 | 19.26 | -0.30 | -1.53% | 19.57 | 19.58 | 19.22 | 230,341 |
| Nov 18 2024 | 19.56 | 0.00 | 0.00% | 19.54 | 19.67 | 19.51 | 175,936 |
| Nov 15 2024 | 19.56 | -0.12 | -0.61% | 19.63 | 19.68 | 19.45 | 272,659 |
| Nov 14 2024 | 19.68 | 0.18 | 0.92% | 19.57 | 19.76 | 19.51 | 203,131 |
| Nov 13 2024 | 19.50 | 0.05 | 0.26% | 19.58 | 19.65 | 19.40 | 182,224 |
| Nov 12 2024 | 19.45 | -0.30 | -1.52% | 19.68 | 19.75 | 19.36 | 576,579 |
| Nov 11 2024 | 19.75 | -0.23 | -1.15% | 20.04 | 20.04 | 19.75 | 359,646 |
| Nov 08 2024 | 19.98 | 0.23 | 1.16% | 19.85 | 20.04 | 19.77 | 164,718 |
| Nov 07 2024 | 19.75 | 0.11 | 0.56% | 19.70 | 19.86 | 19.62 | 179,154 |
| Nov 06 2024 | 19.64 | -0.54 | -2.68% | 19.95 | 19.95 | 19.58 | 491,458 |
| Nov 05 2024 | 20.18 | 0.17 | 0.85% | 20.05 | 20.22 | 19.98 | 172,022 |
| Nov 04 2024 | 20.01 | 0.31 | 1.57% | 19.78 | 20.10 | 19.78 | 169,182 |
| Nov 01 2024 | 19.70 | -0.51 | -2.52% | 20.03 | 20.04 | 19.65 | 206,874 |
| Oct 31 2024 | 20.21 | 0.15 | 0.75% | 20.06 | 20.29 | 19.96 | 381,066 |
| Oct 30 2024 | 20.06 | -0.03 | -0.15% | 20.18 | 20.34 | 20.03 | 305,791 |
| Oct 29 2024 | 20.09 | -0.08 | -0.40% | 20.06 | 20.14 | 20.00 | 131,660 |
| Oct 28 2024 | 20.17 | -0.06 | -0.30% | 20.30 | 20.34 | 20.10 | 451,128 |
| Oct 25 2024 | 20.23 | -0.04 | -0.20% | 20.35 | 20.43 | 20.22 | 129,592 |
| Oct 24 2024 | 20.27 | -0.01 | -0.05% | 20.35 | 20.43 | 20.22 | 166,975 |
| Oct 23 2024 | 20.28 | -0.44 | -2.12% | 20.62 | 20.68 | 20.27 | 302,814 |
| Oct 22 2024 | 20.72 | 0.07 | 0.34% | 20.66 | 20.80 | 20.56 | 176,575 |
| Oct 21 2024 | 20.65 | -0.27 | -1.29% | 20.85 | 20.86 | 20.44 | 237,143 |
| Oct 18 2024 | 20.92 | -0.18 | -0.85% | 21.13 | 21.19 | 20.92 | 200,302 |
| Oct 17 2024 | 21.10 | -0.05 | -0.24% | 21.13 | 21.13 | 20.97 | 110,399 |
| Oct 16 2024 | 21.15 | 0.07 | 0.33% | 21.13 | 21.24 | 21.08 | 154,564 |
| Oct 15 2024 | 21.08 | 0.16 | 0.76% | 21.02 | 21.19 | 21.02 | 116,103 |
| Oct 14 2024 | 20.92 | 0.06 | 0.29% | 20.83 | 20.97 | 20.78 | 85,021 |
| Oct 11 2024 | 20.86 | 0.17 | 0.82% | 20.64 | 20.90 | 20.57 | 151,136 |
| Oct 10 2024 | 20.69 | -0.28 | -1.34% | 20.94 | 21.00 | 20.63 | 289,717 |
| Oct 09 2024 | 20.97 | -0.01 | -0.05% | 20.99 | 21.09 | 20.92 | 153,927 |
| Oct 08 2024 | 20.98 | 0.15 | 0.72% | 20.84 | 21.05 | 20.79 | 120,534 |
| Oct 07 2024 | 20.83 | -0.32 | -1.51% | 21.06 | 21.14 | 20.83 | 195,979 |
| Oct 04 2024 | 21.15 | -0.18 | -0.84% | 21.25 | 21.26 | 21.15 | 150,756 |
| Oct 03 2024 | 21.33 | -0.11 | -0.51% | 21.39 | 21.43 | 21.27 | 113,408 |
