NYSEArca - Delayed Quote USD
JPMorgan Dividend Leaders ETF (JDIV)
At close: November 21 at 3:40 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 47.28 | 47.28 | 47.21 | 47.21 | 47.21 | 400 |
| Nov 20, 2024 | 46.74 | 46.93 | 46.74 | 46.93 | 46.93 | 500 |
| Nov 19, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 100 |
| Nov 18, 2024 | 47.12 | 47.13 | 47.12 | 47.12 | 47.12 | 18,200 |
| Nov 15, 2024 | 46.91 | 46.92 | 46.85 | 46.92 | 46.92 | 1,100 |
| Nov 14, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 100 |
| Nov 13, 2024 | 47.37 | 47.40 | 47.37 | 47.40 | 47.40 | 300 |
| Nov 12, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 400 |
| Nov 11, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 100 |
| Nov 8, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
| Nov 7, 2024 | 48.20 | 48.31 | 48.20 | 48.31 | 48.31 | 200 |
| Nov 6, 2024 | 47.73 | 47.80 | 47.73 | 47.80 | 47.80 | 200 |
| Nov 5, 2024 | 47.71 | 47.73 | 47.69 | 47.73 | 47.73 | 200 |
| Nov 4, 2024 | 47.53 | 47.53 | 47.35 | 47.35 | 47.35 | 200 |
| Nov 1, 2024 | 47.61 | 47.61 | 47.41 | 47.47 | 47.47 | 800 |
| Oct 31, 2024 | 47.67 | 47.67 | 47.26 | 47.26 | 47.26 | 600 |
| Oct 30, 2024 | 47.76 | 47.78 | 47.75 | 47.78 | 47.78 | 500 |
| Oct 29, 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 48.06 | 500 |
| Oct 28, 2024 | 48.13 | 48.16 | 48.13 | 48.16 | 48.16 | 100 |
| Oct 25, 2024 | 48.28 | 48.28 | 48.06 | 48.06 | 48.06 | 200 |
| Oct 24, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 100 |
| Oct 23, 2024 | 48.32 | 48.32 | 48.31 | 48.31 | 48.31 | 2,800 |
| Oct 22, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 200 |
| Oct 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 100 |
| Oct 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 100 |
| Oct 17, 2024 | 49.07 | 49.07 | 49.03 | 49.05 | 49.05 | 1,300 |
| Oct 16, 2024 | 48.72 | 48.76 | 48.72 | 48.74 | 48.74 | 700 |
| Oct 15, 2024 | 48.53 | 48.53 | 48.40 | 48.40 | 48.40 | 200 |
| Oct 14, 2024 | 48.96 | 48.99 | 48.96 | 48.99 | 48.99 | 500 |
| Oct 11, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 100 |
| Oct 10, 2024 | 48.36 | 48.36 | 48.33 | 48.33 | 48.33 | 200 |
| Oct 9, 2024 | 48.15 | 48.43 | 48.15 | 48.43 | 48.43 | 100 |
| Oct 8, 2024 | 48.01 | 48.20 | 48.01 | 48.20 | 48.20 | 600 |
| Oct 7, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 100 |
| Oct 4, 2024 | 48.38 | 48.51 | 48.24 | 48.51 | 48.51 | 4,500 |
| Oct 3, 2024 | 48.24 | 48.30 | 48.24 | 48.29 | 48.29 | 500 |
| Oct 2, 2024 | 48.53 | 48.57 | 48.25 | 48.51 | 48.51 | 4,600 |
| Oct 1, 2024 | 48.63 | 48.63 | 48.35 | 48.35 | 48.35 | 2,500 |
| Sep 30, 2024 | 48.57 | 48.61 | 48.49 | 48.61 | 48.61 | 700 |
| Sep 27, 2024 | 48.97 | 49.13 | 48.77 | 48.77 | 48.77 | 2,400 |
| Sep 26, 2024 | 48.70 | 48.80 | 48.70 | 48.80 | 48.80 | 2,600 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%