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, 2019 22.48 22.48 22.45 22.45 263 -0.09(-0.38%)
Feb 27, 2019 22.49 22.54 22.47 22.54 620 -0.12(-0.51%)
Feb 26, 2019 22.64 22.71 22.64 22.65 3,178 +0.08(+0.34%)
Feb 25, 2019 22.58 22.58 22.58 22.58 0 -0.06(-0.25%)
Feb 22, 2019 22.65 22.65 22.63 22.63 104 +0.09(+0.42%)
Feb 21, 2019 22.54 22.54 22.54 22.54 0 -0.04(-0.16%)
Feb 20, 2019 22.58 22.58 22.58 22.58 0 -0.00(-0.00%)
Feb 19, 2019 22.58 22.58 22.58 22.58 1 +0.12(+0.53%)
Feb 15, 2019 22.51 22.53 22.46 22.46 10,771 -0.01(-0.04%)
Feb 14, 2019 22.47 22.47 22.47 22.47 0 +0.16(+0.71%)
Feb 13, 2019 22.31 22.31 22.31 22.31 55 -0.04(-0.19%)
Feb 12, 2019 22.39 22.40 22.29 22.35 9,209 -0.14(-0.64%)
Feb 11, 2019 22.52 22.52 22.50 22.50 3,137 -0.01(-0.04%)
Feb 08, 2019 22.50 22.50 22.50 22.50 0 +0.03(+0.15%)
Feb 07, 2019 22.49 22.49 22.47 22.47 337 +0.23(+1.04%)
Feb 06, 2019 22.24 22.24 22.24 22.24 0 +0.07(+0.33%)
Feb 05, 2019 22.18 22.18 22.17 22.17 395 -0.11(-0.49%)
Feb 04, 2019 22.24 22.28 22.24 22.28 5,758 +0.08(+0.34%)
Feb 01, 2019 22.20 22.20 22.20 22.20 0 -0.06(-0.28%)
Jan 31, 2019 22.29 22.29 22.26 22.26 435 +0.04(+0.17%)
Jan 30, 2019 22.22 22.22 22.22 22.22 1 -0.03(-0.15%)
Jan 29, 2019 22.25 22.32 22.25 22.26 2,905 -0.06(-0.26%)
Jan 28, 2019 22.14 22.36 22.14 22.31 1,254 +0.13(+0.61%)
Jan 25, 2019 22.18 22.18 22.18 22.18 0 -0.08(-0.34%)
Jan 24, 2019 22.25 22.26 22.25 22.26 148 +0.11(+0.47%)
Jan 23, 2019 22.15 22.15 22.15 22.15 0 +0.02(+0.11%)
Jan 22, 2019 21.99 22.13 21.99 22.13 17,494 +0.16(+0.74%)
Jan 18, 2019 22.09 22.09 21.96 21.96 522 -0.28(-1.25%)
Jan 17, 2019 22.24 22.24 22.24 22.24 1,054 -0.01(-0.04%)
Jan 16, 2019 22.25 22.25 22.25 22.25 0 -0.11(-0.49%)
Jan 15, 2019 22.36 22.36 22.36 22.36 0 +0.03(+0.15%)
Jan 14, 2019 22.33 22.33 22.33 22.33 1 +0.10(+0.43%)
Jan 11, 2019 22.20 22.23 22.20 22.23 209 +0.12(+0.54%)
Jan 10, 2019 22.11 22.11 22.11 22.11 1 +0.07(+0.33%)
Jan 09, 2019 22.12 22.12 22.04 22.04 317 -0.06(-0.28%)
Jan 08, 2019 22.17 22.17 22.10 22.10 257 -0.02(-0.11%)
Jan 07, 2019 22.28 22.28 22.13 22.13 4,213 -0.25(-1.13%)
Jan 04, 2019 22.38 22.38 22.38 22.38 104 -0.13(-0.59%)
Jan 03, 2019 22.56 22.57 22.51 22.51 1,177 -0.03(-0.15%)
Jan 02, 2019 22.42 22.61 22.42 22.55 4,560 +0.16(+0.72%)
Dec 31, 2018 22.44 22.48 22.37 22.39 3,660 -0.05(-0.21%)
Dec 28, 2018 24.48 24.48 22.38 22.43 3,764 -0.02(-0.09%)
Dec 27, 2018 22.41 22.62 22.25 22.45 16,850 +0.43(+1.95%)
Dec 26, 2018 22.72 22.74 21.41 22.02 28,816 -0.51(-2.25%)
Dec 24, 2018 22.76 22.76 22.52 22.53 2,196 -0.23(-0.99%)
Dec 21, 2018 22.75 22.75 22.73 22.75 1,474 +0.15(+0.67%)
Dec 20, 2018 22.60 22.60 22.60 22.60 0 -0.01(-0.04%)
Dec 19, 2018 22.61 22.61 22.61 22.61 0 +0.03(+0.15%)
Dec 18, 2018 22.41 22.58 22.41 22.58 3,244 +0.15(+0.66%)
Dec 17, 2018 22.55 22.55 22.43 22.43 2,175 -0.04(-0.17%)
Dec 14, 2018 22.47 22.47 22.47 22.47 0 -0.04(-0.17%)
Dec 13, 2018 22.51 22.51 22.51 22.51 880 +0.06(+0.25%)
Dec 12, 2018 22.62 22.62 22.40 22.45 16,332 -0.11(-0.49%)
Dec 11, 2018 22.54 22.63 22.54 22.56 9,849 +0.00(+0.01%)
Dec 10, 2018 22.56 22.56 22.56 22.56 6 +0.09(+0.39%)
Dec 07, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Dec 06, 2018 22.55 22.56 22.47 22.47 7,079 +0.13(+0.59%)
Dec 04, 2018 22.34 22.34 22.34 22.34 105 +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.