Jpm Ez Etf A Historical Data - JREZ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Ez Etf A (JREZ)
Jpm Ez Etf A (JREZ) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	32.509999	-0.32	-0.97	32.6	32.697499	32.4975	3666
1721320200	32.8275	-0.08	-0.24	32.95	33.13	32.8175	11031
1721233800	32.9075	-0.27	-0.80	32.975	33.0925	32.77	513
1721147400	33.1725	-0.21	-0.63	33.159999	33.215	33.104999	4899
1721061000	33.3825	-0.37	-1.09	33.38	33.4075	33.3275	5006
1720801800	33.75	0.41	1.24	33.494999	33.76	33.365	3412
1720715400	33.3375	0.19	0.57	33.3375	33.3375	33.3375	3594
1720629000	33.15	0.39	1.19	32.97	33.174999	32.96	1104
1720542600	32.759999	-0.46	-1.38	32.759999	32.759999	32.759999	1150
1720456200	33.22	-0	-0.01	33.22	33.22	33.22	700
1720197000	33.222499	-0.06	-0.17	33.415	33.835	33.034999	1300
1720110600	33.28	0.15	0.45	33.28	33.28	33.28	31660
1720024200	33.13	0.35	1.07	33.08	33.225	33.055	1217
1719937800	32.78	-0.15	-0.46	32.63	32.784999	32.515	423
1719851400	32.932499	0.27	0.83	32.932499	32.932499	32.932499	1496
1719592200	32.6625	-0.11	-0.32	32.755	32.799999	32.61	2750
1719505800	32.7675	-0.15	-0.45	32.814999	32.9425	32.682499	9092
1719419400	32.915	-0.06	-0.19	32.915	32.915	32.915	3029
1719333000	32.9775	-0.07	-0.20	32.9775	32.9775	32.9775	0
1719246600	33.045	0.3	0.92	33.045	33.045	33.045	0
1718987400	32.7425	-0.26	-0.79	32.759999	32.83	32.5625	88
1718901000	33.002499	0.42	1.29	33.002499	33.002499	33.002499	0
1718814600	32.5825	-0.19	-0.58	32.5825	32.5825	32.5825	1487
1718728200	32.7725	0.21	0.64	32.7725	32.7725	32.7725	0
1718641800	32.5625	0.15	0.47	32.5625	32.5625	32.5625	0
1718382600	32.409999	-0.55	-1.67	32.479999	32.534999	32.2575	200
1718296200	32.96	-0.65	-1.93	32.96	32.96	32.96	0
1718209800	33.61	0.44	1.32	33.255	33.785	33.1425	1031
1718123400	33.1725	-0.29	-0.85	33.1725	33.1725	33.1725	2957
1718037000	33.4575	-0.27	-0.81	33.314999	33.47	33.295	3114
1717777800	33.73	-0.14	-0.40	33.655	33.82	33.5875	1000
1717691400	33.865	0.19	0.56	33.865	33.865	33.865	0
1717605000	33.675	0.45	1.37	33.675	33.675	33.675	11234
1717518600	33.22	-0.28	-0.84	33.22	33.22	33.22	7185
1717432200	33.502499	0.18	0.54	33.502499	33.502499	33.502499	400
1717173000	33.322499	-0.06	-0.19	33.322499	33.322499	33.322499	10735
1717086600	33.384999	0.11	0.35	33.384999	33.384999	33.384999	0
1717000200	33.27	-0.38	-1.12	33.27	33.27	33.27	280
1716913800	33.6475	-0.06	-0.18	33.6475	33.6475	33.6475	1195
1716568200	33.7075	0.02	0.04	33.7075	33.7075	33.7075	1378
1716481800	33.6925	0.07	0.21	33.795	33.8025	33.61	700
1716395400	33.6225	-0.06	-0.16	33.6225	33.6225	33.6225	205
1716309000	33.6775	-0.2	-0.60	33.6775	33.6775	33.6775	2150
1716222600	33.88	0.12	0.34	33.88	33.88	33.88	0
1715963400	33.765	-0.08	-0.23	33.765	33.765	33.765	1221
1715877000	33.8425	-0.12	-0.35	33.8425	33.8425	33.8425	0
1715790600	33.96	0.18	0.52	33.96	33.96	33.96	1070
1715704200	33.785	0.08	0.25	33.785	33.785	33.785	0
1715617800	33.7	-0.03	-0.08	33.735	33.74	33.6975	2811
1715358600	33.7275	0.23	0.67	33.625	33.78	33.6175	31
1715272200	33.502499	0.16	0.46	33.479999	33.5375	33.47	411
1715185800	33.347499	0.19	0.59	33.369999	33.377499	33.225	40
1715099400	33.1525	0.63	1.93	33.8	33.8	32.8425	1419
1714753800	32.525	0.2	0.61	32.564999	32.674999	32.455	1800
1714667400	32.3275	0.03	0.10	32.3275	32.3275	32.3275	28687
1714581000	32.295	-0.18	-0.55	32.295	32.295	32.295	18500
1714494600	32.472499	-0.33	-1.01	32.472499	32.472499	32.472499	653485
1714408200	32.805	-0.14	-0.43	32.835	32.8425	32.7775	5488
1714149000	32.947499	0.5	1.56	32.96	33.0675	32.877499	24814
1714062600	32.4425	-0.2	-0.61	32.4425	32.4425	32.4425	96
1713976200	32.6425	-0.16	-0.50	32.895	32.9275	32.5775	400
1713889800	32.805	0.59	1.82	32.549999	32.805	32.545	16905
1713803400	32.22	0.13	0.41	32.22	32.22	32.22	361

Nb Distressed Debt Inves...

Pharmala Biotech

Volatus Aerospace

Emerge Ark Genomics & Bi...

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