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

JPM Long/Short ETF (NY: JPLS )

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 (%)
May 31, 2019 21.23 21.23 21.23 21.23 0 -0.09(-0.40%)
May 30, 2019 21.32 21.32 21.32 21.32 45 +0.06(+0.26%)
May 29, 2019 21.26 21.26 21.26 21.26 100 -0.08(-0.38%)
May 28, 2019 21.34 21.34 21.34 21.34 19 -0.12(-0.54%)
May 24, 2019 21.46 21.46 21.46 21.46 0 +0.08(+0.37%)
May 23, 2019 21.38 21.38 21.38 21.38 0 -0.12(-0.54%)
May 22, 2019 21.48 21.49 21.48 21.49 100 +0.01(+0.05%)
May 21, 2019 21.45 21.48 21.45 21.48 6,592 +0.05(+0.22%)
May 20, 2019 21.44 21.44 21.44 21.44 21 +0.04(+0.18%)
May 17, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.08%)
May 16, 2019 21.38 21.38 21.38 21.38 330 +0.03(+0.16%)
May 15, 2019 21.35 21.35 21.35 21.35 0 -0.07(-0.31%)
May 14, 2019 21.41 21.41 21.41 21.41 3 +0.07(+0.31%)
May 13, 2019 21.35 21.35 21.35 21.35 0 -0.12(-0.56%)
May 10, 2019 21.47 21.47 21.47 21.47 0 +0.11(+0.51%)
May 09, 2019 21.23 21.36 21.23 21.36 2,105 -0.03(-0.16%)
May 08, 2019 21.42 21.42 21.39 21.39 713 -0.02(-0.07%)
May 07, 2019 21.41 21.41 21.41 21.41 1 -0.08(-0.37%)
May 06, 2019 21.49 21.49 21.49 21.49 23 -0.06(-0.26%)
May 03, 2019 21.54 21.54 21.54 21.54 0 -0.04(-0.16%)
May 02, 2019 21.58 21.58 21.58 21.58 0 +0.03(+0.12%)
May 01, 2019 21.60 21.60 21.55 21.55 134 -0.04(-0.18%)
Apr 30, 2019 21.59 21.59 21.59 21.59 0 -0.02(-0.09%)
Apr 29, 2019 21.61 21.61 21.61 21.61 0 +0.04(+0.18%)
Apr 26, 2019 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Apr 25, 2019 21.52 21.57 21.52 21.57 500 +0.03(+0.13%)
Apr 24, 2019 21.50 21.54 21.50 21.54 230 +0.03(+0.12%)
Apr 23, 2019 21.52 21.52 21.52 21.52 0 +0.04(+0.20%)
Apr 22, 2019 21.47 21.47 21.47 21.47 0 -0.12(-0.56%)
Apr 18, 2019 21.62 21.62 21.59 21.59 100 -0.01(-0.06%)
Apr 17, 2019 21.61 21.63 21.59 21.61 4,157 +0.02(+0.10%)
Apr 16, 2019 21.58 21.58 21.58 21.58 30 -0.02(-0.07%)
Apr 15, 2019 21.61 21.61 21.57 21.60 2,097 -0.05(-0.25%)
Apr 12, 2019 21.70 21.70 21.66 21.66 100 -0.11(-0.53%)
Apr 11, 2019 21.77 21.77 21.77 21.77 0 -0.01(-0.05%)
Apr 10, 2019 21.78 21.78 21.78 21.78 3 +0.07(+0.32%)
Apr 09, 2019 21.71 21.71 21.71 21.71 0 -0.04(-0.21%)
Apr 08, 2019 21.73 21.75 21.73 21.75 358 +0.05(+0.23%)
Apr 05, 2019 21.70 21.70 21.70 21.70 100 -0.08(-0.38%)
Apr 04, 2019 21.80 21.80 21.79 21.79 223 -0.02(-0.11%)
Apr 03, 2019 21.81 21.81 21.81 21.81 9 +0.02(+0.08%)
Apr 02, 2019 21.80 21.80 21.80 21.80 0 -0.06(-0.29%)
Apr 01, 2019 21.84 21.86 21.70 21.86 1,275 +0.05(+0.21%)
Mar 29, 2019 21.81 21.81 21.81 21.81 0 -0.01(-0.04%)
Mar 28, 2019 21.82 21.82 21.82 21.82 10 +0.01(+0.06%)
Mar 27, 2019 21.81 21.81 21.81 21.81 0 +0.08(+0.35%)
Mar 26, 2019 21.75 21.75 21.73 21.73 498 +0.02(+0.07%)
Mar 25, 2019 21.71 21.71 21.71 21.71 15 +0.00(+0.02%)
Mar 22, 2019 21.74 21.74 21.71 21.71 300 -0.08(-0.35%)
Mar 21, 2019 21.79 21.79 21.79 21.79 27 +0.05(+0.23%)
Mar 20, 2019 21.74 21.74 21.74 21.74 200 -0.14(-0.65%)
Mar 19, 2019 21.92 21.92 21.88 21.88 271 -0.04(-0.17%)
Mar 18, 2019 21.94 21.94 21.92 21.92 338 -0.01(-0.05%)
Mar 15, 2019 21.97 21.97 21.93 21.93 100 -0.06(-0.26%)
Mar 14, 2019 21.99 21.99 21.99 21.99 70 -0.07(-0.33%)
Mar 13, 2019 22.07 22.07 22.06 22.06 401 +0.02(+0.09%)
Mar 12, 2019 22.04 22.04 22.04 22.04 2 +0.00(+0.00%)
Mar 11, 2019 22.04 22.04 22.04 22.04 2 -0.08(-0.36%)
Mar 08, 2019 22.12 22.12 22.12 22.12 100 +0.03(+0.12%)
Mar 07, 2019 22.18 22.18 22.09 22.09 2,289 -0.02(-0.07%)
Mar 06, 2019 22.11 22.11 22.11 22.11 0 +0.10(+0.45%)
Mar 05, 2019 22.01 22.01 22.01 22.01 100 +0.02(+0.09%)
Mar 04, 2019 22.01 22.02 21.99 21.99 644 -0.12(-0.54%)
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.