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 (%)
Oct 31, 2019 22.01 22.03 22.01 22.03 1,504 -0.10(-0.46%)
Oct 30, 2019 22.08 22.13 22.08 22.13 2,116 +0.05(+0.24%)
Oct 29, 2019 22.07 22.08 22.07 22.08 213 +0.03(+0.12%)
Oct 28, 2019 22.09 22.09 22.05 22.05 5,134 +0.02(+0.07%)
Oct 25, 2019 22.07 22.07 22.04 22.04 4,500 +0.02(+0.11%)
Oct 24, 2019 22.08 22.08 22.00 22.01 9,184 +0.00(+0.00%)
Oct 23, 2019 21.97 22.01 21.94 22.01 13,900 +0.03(+0.14%)
Oct 22, 2019 21.99 22.02 21.95 21.98 11,200 +0.04(+0.16%)
Oct 21, 2019 21.96 22.06 21.94 21.94 9,226 -0.02(-0.07%)
Oct 18, 2019 21.88 21.96 21.88 21.96 2,900 +0.10(+0.45%)
Oct 17, 2019 21.86 21.86 21.84 21.86 1,934 +0.03(+0.16%)
Oct 16, 2019 21.80 21.86 21.80 21.83 6,479 -0.05(-0.24%)
Oct 15, 2019 21.90 21.90 21.88 21.88 588 +0.04(+0.17%)
Oct 14, 2019 21.84 21.84 21.84 21.84 0 -0.05(-0.21%)
Oct 11, 2019 21.88 21.89 21.88 21.89 800 +0.08(+0.36%)
Oct 10, 2019 21.81 21.81 21.81 21.81 1 +0.05(+0.23%)
Oct 09, 2019 21.76 21.76 21.76 21.76 0 +0.07(+0.33%)
Oct 08, 2019 21.74 21.74 21.69 21.69 865 -0.11(-0.52%)
Oct 07, 2019 21.84 21.84 21.80 21.80 817 -0.01(-0.05%)
Oct 04, 2019 21.79 21.81 21.79 21.81 300 +0.13(+0.61%)
Oct 03, 2019 21.68 21.68 21.68 21.68 45 -0.08(-0.35%)
Oct 02, 2019 21.75 21.76 21.75 21.76 142,118 -0.22(-0.99%)
Oct 01, 2019 21.97 21.97 21.97 21.97 26 -0.01(-0.06%)
Sep 30, 2019 21.85 21.99 21.85 21.99 516 +0.11(+0.50%)
Sep 27, 2019 21.88 21.88 21.88 21.88 0 +0.01(+0.05%)
Sep 26, 2019 21.85 21.87 21.85 21.87 424 +0.14(+0.65%)
Sep 25, 2019 21.72 21.72 21.72 21.72 3 +0.03(+0.15%)
Sep 24, 2019 21.69 21.69 21.69 21.69 0 +0.06(+0.28%)
Sep 23, 2019 21.63 21.63 21.63 21.63 7 +0.04(+0.20%)
Sep 20, 2019 21.66 21.68 21.59 21.59 4,500 -0.04(-0.20%)
Sep 19, 2019 21.63 21.63 21.63 21.63 3 +0.04(+0.19%)
Sep 18, 2019 21.59 21.59 21.59 21.59 0 +0.14(+0.65%)
Sep 17, 2019 21.45 21.45 21.45 21.45 6 +0.14(+0.66%)
Sep 16, 2019 21.35 21.35 21.31 21.31 619 -0.21(-0.97%)
Sep 13, 2019 21.51 21.52 21.51 21.52 800 +0.00(+0.01%)
Sep 12, 2019 21.52 21.52 21.52 21.52 101 -0.01(-0.03%)
Sep 11, 2019 21.52 21.52 21.52 21.52 0 -0.01(-0.04%)
Sep 10, 2019 21.52 21.53 21.52 21.53 630 -0.07(-0.31%)
Sep 09, 2019 21.60 21.60 21.60 21.60 12 +0.02(+0.10%)
Sep 06, 2019 21.58 21.58 21.58 21.58 5,100 +0.05(+0.25%)
Sep 05, 2019 21.52 21.52 21.52 21.52 0 +0.02(+0.11%)
Sep 04, 2019 21.50 21.50 21.50 21.50 0 +0.08(+0.37%)
Sep 03, 2019 21.42 21.42 21.42 21.42 2 +0.01(+0.03%)
Aug 30, 2019 21.39 21.41 21.39 21.41 100 +0.02(+0.11%)
Aug 29, 2019 21.41 21.41 21.39 21.39 1,795 +0.05(+0.24%)
Aug 28, 2019 21.28 21.36 21.22 21.34 11,686 -0.02(-0.08%)
Aug 27, 2019 21.36 21.36 21.36 21.36 0 +0.03(+0.15%)
Aug 26, 2019 21.30 21.32 21.30 21.32 12,380 +0.08(+0.39%)
Aug 23, 2019 21.28 21.35 21.24 21.24 2,800 -0.20(-0.95%)
Aug 22, 2019 21.44 21.44 21.44 21.44 0 +0.02(+0.10%)
Aug 21, 2019 21.43 21.43 21.42 21.42 2,300 +0.08(+0.37%)
Aug 20, 2019 21.39 21.41 21.34 21.34 10,692 -0.10(-0.47%)
Aug 19, 2019 21.44 21.44 21.44 21.44 0 +0.03(+0.16%)
Aug 16, 2019 21.41 21.41 21.41 21.41 0 +0.26(+1.23%)
Aug 15, 2019 21.28 21.28 21.15 21.15 17,006 -0.09(-0.44%)
Aug 14, 2019 21.24 21.24 21.24 21.24 3 -0.26(-1.22%)
Aug 13, 2019 21.51 21.51 21.51 21.51 0 +0.12(+0.57%)
Aug 12, 2019 21.41 21.41 21.39 21.39 118 -0.11(-0.49%)
Aug 09, 2019 21.48 21.49 21.48 21.49 700 -0.15(-0.70%)
Aug 08, 2019 21.64 21.64 21.64 21.64 0 +0.13(+0.62%)
Aug 07, 2019 21.51 21.51 21.51 21.51 32 -0.02(-0.09%)
Aug 06, 2019 21.47 21.53 21.47 21.53 3,123 +0.08(+0.36%)
Aug 05, 2019 21.45 21.45 21.45 21.45 23 -0.26(-1.21%)
Aug 02, 2019 21.72 21.72 21.72 21.72 0 -0.03(-0.12%)
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.