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 (%)
Feb 28, 2020 22.56 22.56 22.49 22.50 6,500 -0.34(-1.48%)
Feb 27, 2020 22.96 22.96 22.84 22.84 896 -0.23(-1.00%)
Feb 26, 2020 23.05 23.19 23.04 23.07 5,466 -0.03(-0.12%)
Feb 25, 2020 23.13 23.16 23.10 23.10 4,584 -0.28(-1.20%)
Feb 24, 2020 23.46 23.47 23.38 23.38 2,719 -0.41(-1.72%)
Feb 21, 2020 23.85 23.85 23.75 23.79 3,500 -0.07(-0.29%)
Feb 20, 2020 23.86 23.89 23.86 23.86 3,948 -0.03(-0.11%)
Feb 19, 2020 23.85 23.94 23.85 23.89 8,618 +0.08(+0.34%)
Feb 18, 2020 23.84 23.84 23.75 23.81 5,442 +0.10(+0.43%)
Feb 14, 2020 23.79 23.81 23.70 23.70 4,100 -0.02(-0.07%)
Feb 13, 2020 23.79 23.83 23.72 23.72 3,328 -0.03(-0.13%)
Feb 12, 2020 23.85 23.87 23.75 23.75 5,929 +0.04(+0.17%)
Feb 11, 2020 23.73 23.74 23.70 23.71 12,878 +0.07(+0.30%)
Feb 10, 2020 23.77 23.77 23.64 23.64 20,571 +0.03(+0.13%)
Feb 07, 2020 23.60 23.70 23.60 23.61 6,900 +0.00(+0.00%)
Feb 06, 2020 23.56 23.70 23.56 23.61 7,277 +0.00(+0.00%)
Feb 05, 2020 23.73 23.73 23.61 23.61 6,160 +0.06(+0.25%)
Feb 04, 2020 23.51 23.61 23.51 23.55 1,973 +0.12(+0.51%)
Feb 03, 2020 23.49 23.50 23.41 23.43 3,133 +0.03(+0.11%)
Jan 31, 2020 23.43 23.43 23.40 23.40 3,700 +0.04(+0.18%)
Jan 30, 2020 23.45 23.49 23.36 23.36 5,991 -0.12(-0.51%)
Jan 29, 2020 23.47 23.49 23.47 23.48 12,545 +0.11(+0.47%)
Jan 28, 2020 23.49 23.49 23.37 23.37 16,134 -0.07(-0.30%)
Jan 27, 2020 23.50 23.50 23.36 23.44 11,092 -0.09(-0.38%)
Jan 24, 2020 23.63 23.63 23.52 23.53 4,300 +0.03(+0.13%)
Jan 23, 2020 23.60 23.60 23.50 23.50 5,352 -0.16(-0.68%)
Jan 22, 2020 23.77 23.77 23.66 23.66 8,094 +0.00(+0.00%)
Jan 21, 2020 23.71 23.73 23.65 23.66 1,518 -0.01(-0.04%)
Jan 17, 2020 23.68 23.73 23.67 23.67 6,200 +0.09(+0.38%)
Jan 16, 2020 23.65 23.71 23.58 23.58 10,610 +0.14(+0.60%)
Jan 15, 2020 23.51 23.54 23.44 23.44 19,996 -0.06(-0.26%)
Jan 14, 2020 23.58 23.61 23.49 23.50 11,706 +0.03(+0.13%)
Jan 13, 2020 23.48 23.58 23.47 23.47 37,992 -0.01(-0.04%)
Jan 10, 2020 23.53 23.58 23.48 23.48 4,500 +0.01(+0.04%)
Jan 09, 2020 23.47 23.54 23.47 23.47 18,710 +0.02(+0.09%)
Jan 08, 2020 23.44 23.56 23.44 23.45 12,903 +0.00(+0.00%)
Jan 07, 2020 23.57 23.57 23.44 23.45 3,382 -0.06(-0.26%)
Jan 06, 2020 23.32 23.51 23.32 23.51 34,250 +0.20(+0.86%)
Jan 03, 2020 23.45 23.45 23.30 23.31 14,300 -0.13(-0.55%)
Jan 02, 2020 23.43 23.44 23.30 23.44 38,860 +0.28(+1.21%)
Dec 31, 2019 23.28 23.31 23.16 23.16 9,100 -0.08(-0.34%)
Dec 30, 2019 23.37 23.37 23.22 23.24 108,370 -0.04(-0.17%)
Dec 27, 2019 23.42 23.42 23.28 23.28 18,200 -0.12(-0.51%)
Dec 26, 2019 23.38 23.43 23.32 23.40 7,044 +0.08(+0.35%)
Dec 24, 2019 23.37 23.37 23.32 23.32 3,400 -0.06(-0.26%)
Dec 23, 2019 23.43 23.43 23.23 23.38 9,076 +0.02(+0.11%)
Dec 20, 2019 23.54 23.54 23.29 23.36 13,176 -0.01(-0.03%)
Dec 19, 2019 23.43 23.43 23.35 23.36 3,451 -0.05(-0.20%)
Dec 18, 2019 23.49 23.49 23.36 23.41 3,032 +0.01(+0.05%)
Dec 17, 2019 23.50 23.53 23.40 23.40 5,691 -0.01(-0.06%)
Dec 16, 2019 23.44 23.45 23.35 23.41 3,618 -0.05(-0.22%)
Dec 13, 2019 23.38 23.54 23.38 23.46 4,078 +0.10(+0.43%)
Dec 12, 2019 23.41 23.41 23.36 23.36 2,156 -0.05(-0.21%)
Dec 11, 2019 23.30 23.45 23.30 23.41 833,868 +0.06(+0.25%)
Dec 10, 2019 23.35 23.42 23.35 23.36 45,187 +0.02(+0.10%)
Dec 09, 2019 23.48 23.48 23.33 23.33 97,016 +0.02(+0.08%)
Dec 06, 2019 23.44 23.44 23.31 23.31 15,686 -0.05(-0.20%)
Dec 05, 2019 23.39 23.39 23.36 23.36 4,095 +0.04(+0.16%)
Dec 04, 2019 23.45 23.46 23.32 23.32 13,618 -0.01(-0.04%)
Dec 03, 2019 23.35 23.42 23.29 23.33 15,439 -0.12(-0.51%)
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.