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 (%)
Sep 30, 2019 24.40 24.40 24.32 24.35 6,381 -0.05(-0.22%)
Sep 27, 2019 24.35 24.40 24.35 24.40 2,823 +0.05(+0.22%)
Sep 26, 2019 24.31 24.35 24.31 24.35 408 +0.09(+0.39%)
Sep 25, 2019 24.36 24.36 24.25 24.25 4,539 -0.11(-0.44%)
Sep 24, 2019 24.35 24.41 24.30 24.36 4,600 +0.04(+0.18%)
Sep 23, 2019 24.37 24.37 24.32 24.32 2,977 +0.07(+0.30%)
Sep 20, 2019 24.20 24.25 24.20 24.25 3,241 +0.17(+0.71%)
Sep 19, 2019 24.00 24.09 24.00 24.07 3,535 +0.09(+0.36%)
Sep 18, 2019 24.01 24.08 23.99 23.99 1,518 +0.13(+0.53%)
Sep 17, 2019 23.92 23.92 23.86 23.86 613 +0.15(+0.62%)
Sep 16, 2019 23.92 23.92 23.71 23.71 5,754 +0.01(+0.06%)
Sep 13, 2019 23.94 23.94 23.70 23.70 2,091 -0.22(-0.92%)
Sep 12, 2019 24.17 24.17 23.92 23.92 1,760 -0.23(-0.97%)
Sep 11, 2019 24.14 24.18 24.14 24.15 661 +0.01(+0.03%)
Sep 10, 2019 24.23 24.23 24.15 24.15 1,047 -0.00(-0.01%)
Sep 09, 2019 24.38 24.38 24.15 24.15 1,234 -0.26(-1.08%)
Sep 06, 2019 24.45 24.46 24.38 24.41 2,300 -0.06(-0.23%)
Sep 05, 2019 24.60 24.60 24.44 24.47 4,544 -0.24(-0.99%)
Sep 04, 2019 24.73 24.73 24.69 24.71 1,101 -0.05(-0.21%)
Sep 03, 2019 24.84 24.86 24.77 24.77 1,949 +0.07(+0.29%)
Aug 30, 2019 24.72 24.72 24.69 24.69 836 +0.09(+0.38%)
Aug 29, 2019 24.62 24.62 24.60 24.60 452 +0.14(+0.57%)
Aug 28, 2019 24.55 24.58 24.43 24.46 1,702 -0.12(-0.49%)
Aug 27, 2019 24.60 24.63 24.58 24.58 762 +0.25(+1.04%)
Aug 26, 2019 24.28 24.33 24.24 24.33 1,400 +0.04(+0.16%)
Aug 23, 2019 24.41 24.41 24.26 24.29 12,444 +0.03(+0.12%)
Aug 22, 2019 24.36 24.36 24.20 24.26 2,001 -0.00(-0.00%)
Aug 21, 2019 24.44 24.44 24.26 24.26 2,207 -0.13(-0.55%)
Aug 20, 2019 24.43 24.43 24.29 24.39 2,888 +0.08(+0.35%)
Aug 19, 2019 24.33 24.36 24.31 24.31 1,534 -0.13(-0.54%)
Aug 16, 2019 24.43 24.45 24.43 24.44 2,509 +0.05(+0.20%)
Aug 15, 2019 24.21 26.87 24.21 24.39 8,683 +0.22(+0.91%)
Aug 14, 2019 24.25 24.26 24.14 24.17 1,325 +0.02(+0.08%)
Aug 13, 2019 24.15 24.20 24.14 24.15 1,769 -0.71(-2.85%)
Aug 12, 2019 24.17 24.86 24.17 24.86 20,631 +0.87(+3.63%)
Aug 09, 2019 24.04 24.09 23.99 23.99 2,300 -0.20(-0.84%)
Aug 08, 2019 24.15 24.19 24.13 24.19 5,448 +0.13(+0.53%)
Aug 07, 2019 24.10 24.12 24.06 24.07 6,811 +0.08(+0.33%)
Aug 06, 2019 24.08 24.08 23.99 23.99 1,342 -0.09(-0.36%)
Aug 05, 2019 24.08 24.08 24.05 24.07 4,259 +0.22(+0.91%)
Aug 02, 2019 23.87 23.87 23.86 23.86 209 -0.02(-0.10%)
Aug 01, 2019 23.89 23.89 23.88 23.88 900 +0.21(+0.87%)
Jul 31, 2019 23.68 23.69 23.68 23.68 492 -0.01(-0.04%)
Jul 30, 2019 23.68 23.69 23.62 23.69 1,595 +0.05(+0.20%)
Jul 29, 2019 23.64 23.64 23.64 23.64 99 +0.01(+0.06%)
Jul 26, 2019 23.63 23.63 23.62 23.62 209 +0.11(+0.47%)
Jul 25, 2019 23.48 23.51 23.47 23.51 2,957 -0.02(-0.10%)
Jul 24, 2019 23.56 23.56 23.53 23.54 3,194 +0.02(+0.08%)
Jul 23, 2019 23.60 23.60 23.49 23.52 2,141 +0.03(+0.11%)
Jul 22, 2019 23.53 23.53 23.49 23.49 482 +0.10(+0.41%)
Jul 19, 2019 23.43 23.43 23.39 23.39 3,869 -0.01(-0.04%)
Jul 18, 2019 23.40 23.45 23.38 23.41 2,606 -0.02(-0.08%)
Jul 17, 2019 23.42 23.44 23.42 23.42 2,125 +0.17(+0.72%)
Jul 16, 2019 23.24 23.27 23.24 23.26 3,433 +0.15(+0.64%)
Jul 15, 2019 23.15 23.15 23.11 23.11 1,337 -0.06(-0.27%)
Jul 12, 2019 23.16 23.17 23.16 23.17 1,254 +0.06(+0.26%)
Jul 11, 2019 23.21 23.21 23.09 23.11 4,668 -0.14(-0.59%)
Jul 10, 2019 23.25 23.25 23.25 23.25 41 -0.05(-0.23%)
Jul 09, 2019 23.31 23.31 23.30 23.30 714 -0.01(-0.06%)
Jul 08, 2019 23.35 23.37 23.31 23.31 1,446 -0.01(-0.04%)
Jul 05, 2019 23.32 23.32 23.32 23.32 104 -0.07(-0.29%)
Jul 03, 2019 23.39 23.39 23.39 23.39 0 +0.07(+0.31%)
Jul 02, 2019 23.32 23.32 23.32 23.32 71 +0.07(+0.31%)
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.