Italia markets close in 2 hours 59 minutes

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,88+0,41 (+0,92%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202444,6344,8944,4744,8844,8823.500
30 mag 202444,1444,5244,1444,4744,4719.000
29 mag 202443,9844,1543,8443,8943,89209.400
28 mag 202444,9144,9144,4044,4944,4926.200
24 mag 202444,5344,7044,4844,6444,648.900
23 mag 202445,0745,0744,1444,2844,2820.600
22 mag 202445,1145,1444,7344,9744,9723.000
21 mag 202445,1345,3045,1345,2145,2123.800
20 mag 202445,3345,5645,2545,2945,2926.300
17 mag 202445,3645,3645,2045,2045,2015.500
16 mag 202445,3945,3945,2545,3445,3424.500
15 mag 202445,6545,6545,2645,3445,34121.900
14 mag 202445,0645,3945,0145,2145,2147.800
13 mag 202444,9645,1044,7744,7744,7719.200
10 mag 202444,9444,9444,5344,6744,6717.800
09 mag 202444,3444,8844,3444,7744,7748.800
08 mag 202444,1444,3844,1044,3644,3637.100
07 mag 202444,3744,7444,3744,4544,4517.300
06 mag 202444,2144,3244,1944,2944,2935.800
03 mag 202444,3144,3943,7343,7943,7935.300
02 mag 202443,3043,6543,0443,6543,6520.700
01 mag 202442,8743,6342,7842,9342,9320.100
30 apr 202443,2243,3342,7942,8442,8431.900
29 apr 202443,5543,6643,3943,6343,6326.700
26 apr 202443,1743,4643,1043,3643,3622.000
25 apr 202442,9243,0842,6943,0443,0433.300
24 apr 202443,4843,4843,0843,3843,3869.000
23 apr 202442,8743,5742,7943,5343,5335.800
22 apr 202442,5742,9742,3842,7842,7819.500
19 apr 202441,8742,5041,8742,3542,3531.600
18 apr 202442,2342,5842,0242,0942,09268.700
17 apr 202442,6642,6942,0342,0842,0853.100
16 apr 202442,4142,5042,1042,3442,3418.900
15 apr 202443,2343,2742,4742,6742,6722.800
12 apr 202443,3243,5342,8242,9342,9336.100
11 apr 202443,5543,7143,2743,5643,5618.000
10 apr 202443,8243,8243,1143,3943,3923.200
09 apr 202444,5744,6544,2544,5444,5465.500
08 apr 202444,5244,5544,2944,4044,4021.600
05 apr 202444,0644,3743,8944,2244,2222.400
04 apr 202444,8644,8643,8944,0644,0629.600
03 apr 202444,0544,5244,0544,3544,3562.300
02 apr 202444,3844,3843,9344,0844,0831.600
01 apr 202445,3145,3144,7844,8744,8756.900
28 mar 202445,0645,4245,0645,2045,20100.700
27 mar 202444,2844,9844,2844,9844,9847.100
26 mar 202444,4544,4543,9344,0544,0522.600
25 mar 202444,3044,4244,1644,2044,2024.400
22 mar 202444,7144,7744,1644,2344,2320.000
21 mar 202444,4144,7844,4144,7144,7161.900
20 mar 202443,4344,3343,3944,2644,26145.200
19 mar 202442,9543,5442,9543,5443,5461.400
19 mar 20240.089 Dividendo
18 mar 202443,5143,5243,2243,2943,2028.400
15 mar 202443,3743,5443,1743,4743,3831.700
14 mar 202443,8743,8743,0343,3743,28114.600
13 mar 202443,8644,1843,8643,9443,8536.700
12 mar 202443,9544,0643,6643,8843,7922.400
11 mar 202443,8944,0043,7343,9843,8918.600
08 mar 202444,3844,6943,9644,1644,0732.200
07 mar 202443,9544,1543,9544,1244,0326.700
06 mar 202443,9043,9043,5843,7243,6343.000
05 mar 202443,6343,8543,3843,5643,4724.300
04 mar 202444,0444,1443,7743,8743,7823.500
01 mar 202443,8443,9643,4243,8543,7628.700
29 feb 202443,7243,9243,4043,6943,6031.000
28 feb 202443,2443,4743,0943,2743,1829.300
27 feb 202443,3243,5743,3243,5343,4429.300
26 feb 202443,1143,3142,9943,1343,0434.000
23 feb 202443,1243,3242,8943,1943,1026.500
22 feb 202442,9143,0842,7543,0042,9157.200
21 feb 202442,7742,8642,5542,7942,7023.600
20 feb 202442,9643,0342,7442,8242,7350.800
16 feb 202443,5043,7243,3143,3743,2861.000
15 feb 202443,2043,9343,2043,9343,8435.700
14 feb 202442,7342,9342,2742,8242,7331.300
13 feb 202442,5742,7241,8342,0641,9735.100
12 feb 202443,2243,9143,2243,7843,6940.200
09 feb 202442,6243,1142,4943,1143,0236.400
08 feb 202442,1242,5341,8942,5142,4233.100
07 feb 202442,3242,3241,9242,0641,9762.200
06 feb 202441,8742,2541,8742,1042,0136.400
05 feb 202442,2142,2141,6341,9641,8747.800
02 feb 202442,4442,7842,1842,5942,50180.400
01 feb 202442,6442,8842,1042,8342,7440.200
31 gen 202443,1443,4542,3442,3642,2731.400
30 gen 202443,3143,4143,1843,3243,2318.900
29 gen 202442,9543,4942,9243,4443,3562.600
26 gen 202443,1243,3542,8743,0242,9338.200
25 gen 202443,1043,2542,6642,9342,84609.300
24 gen 202443,4243,4242,5842,7042,6135.200
23 gen 202443,4143,4842,8443,0642,9760.600
22 gen 202442,7043,2442,7043,1243,0358.100
19 gen 202442,2942,4941,7642,3742,2892.200
18 gen 202441,9742,0741,5842,0141,9235.700
17 gen 202441,6441,9241,5641,7441,6549.200
16 gen 202442,4242,4242,0142,1742,0837.800
12 gen 202443,1043,1042,4642,5442,4593.000
11 gen 202442,8542,8542,0742,5542,4667.800
10 gen 202442,8442,9442,5642,9042,8127.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...