Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Managed Futures Strategy ETF (NY: JPMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.34 22.34 22.34 22.34 105 +0.00(+0.00%)
Nov 29, 2018 22.43 22.43 22.34 22.34 9,034 -0.05(-0.21%)
Nov 28, 2018 22.38 22.38 22.38 22.38 245 -0.10(-0.46%)
Nov 27, 2018 22.49 22.49 22.49 0 +0.00(+0.00%)
Nov 26, 2018 22.49 22.49 22.49 22.49 566 -0.04(-0.17%)
Nov 23, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 21, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 20, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 19, 2018 22.53 22.53 22.53 22.53 115 -0.06(-0.25%)
Nov 16, 2018 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 15, 2018 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 14, 2018 22.51 22.58 22.51 22.58 316 +0.17(+0.76%)
Nov 13, 2018 22.41 22.41 22.41 0 +0.00(+0.00%)
Nov 12, 2018 22.35 22.41 22.31 22.41 4,533 +0.24(+1.07%)
Nov 09, 2018 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 08, 2018 22.17 22.17 22.17 22.17 26 +0.00(+0.00%)
Nov 07, 2018 22.25 22.25 22.17 22.17 2,063 -0.03(-0.13%)
Nov 06, 2018 22.20 22.20 22.20 22.20 115 +0.08(+0.34%)
Nov 05, 2018 22.18 22.18 22.13 22.13 1,026 -0.10(-0.47%)
Nov 02, 2018 22.23 22.23 22.23 22.23 210 -0.09(-0.38%)
Nov 01, 2018 22.79 22.79 22.31 22.32 8,518 -0.22(-0.97%)
Oct 31, 2018 22.49 22.56 22.49 22.54 4,369 +0.18(+0.81%)
Oct 30, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 29, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 26, 2018 22.36 22.36 22.36 22.36 1,368 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 22.41 22.48 22.41 22.48 2,541 -0.04(-0.17%)
Oct 23, 2018 22.52 22.52 22.52 22.52 74 +0.00(+0.00%)
Oct 22, 2018 22.52 22.52 22.52 22.52 376 +0.12(+0.55%)
Oct 19, 2018 22.39 22.39 22.39 22.39 105 +0.00(+0.00%)
Oct 18, 2018 22.39 22.39 22.39 22.39 18 +0.00(+0.00%)
Oct 17, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Oct 16, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Oct 15, 2018 22.37 22.39 22.37 22.39 1,945 -0.26(-1.15%)
Oct 12, 2018 22.65 22.65 22.65 22.65 210 +0.00(+0.00%)
Oct 11, 2018 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 10, 2018 22.84 22.84 22.65 22.65 499 +0.05(+0.23%)
Oct 09, 2018 22.56 22.60 22.56 22.60 727 -0.19(-0.83%)
Oct 08, 2018 22.79 22.79 22.79 22.79 294 -0.09(-0.42%)
Oct 05, 2018 22.89 22.89 22.89 22.89 105 +0.00(+0.00%)
Oct 04, 2018 22.86 22.89 22.86 22.89 1,242 -0.05(-0.21%)
Oct 03, 2018 22.92 22.93 22.87 22.93 10,377 +0.09(+0.42%)
Oct 02, 2018 22.84 22.84 22.84 22.84 2,495 -0.28(-1.23%)
Oct 01, 2018 23.12 23.12 23.12 23.12 9 +0.00(+0.00%)
Sep 28, 2018 23.11 23.12 23.11 23.12 1,684 +0.04(+0.18%)
Sep 27, 2018 23.08 23.08 23.08 23.08 204 +0.17(+0.76%)
Sep 26, 2018 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 25, 2018 22.91 22.91 22.91 22.91 356 +0.01(+0.04%)
Sep 24, 2018 22.90 22.90 22.90 0 -0.00(-0.00%)
Sep 21, 2018 22.89 22.90 22.89 22.90 526 +0.04(+0.19%)
Sep 20, 2018 22.86 22.86 22.86 22.86 182 -0.14(-0.62%)
Sep 19, 2018 23.00 23.00 23.00 23.00 2,363 -0.24(-1.02%)
Sep 18, 2018 23.24 23.24 23.24 23.24 52 +0.00(+0.00%)
Sep 17, 2018 23.24 23.24 23.24 0 +0.00(+0.00%)
Sep 14, 2018 23.14 23.24 23.14 23.24 3,790 +0.13(+0.58%)
Sep 13, 2018 23.04 23.11 23.04 23.11 1,094 +0.02(+0.08%)
Sep 12, 2018 23.10 23.13 23.09 23.09 1,817 +0.03(+0.12%)
Sep 11, 2018 23.03 23.06 23.03 23.06 813 -0.09(-0.37%)
Sep 10, 2018 23.11 23.14 23.04 23.14 3,225 +0.06(+0.25%)
Sep 07, 2018 23.09 23.09 23.09 23.09 210 -0.23(-0.98%)
Sep 06, 2018 23.31 23.31 3 +0.00(+0.00%)
Sep 05, 2018 23.31 23.31 23.31 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.