Italia markets closed

JPMorgan Diversified Return U.S. Equity ETF (JPUS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,18+0,14 (+0,13%)
Alla chiusura: 03:42PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024109,24109,78109,00109,18109,187.400
27 giu 2024109,27109,27108,74109,05109,055.100
26 giu 2024108,91109,12108,65109,12109,124.400
25 giu 2024109,63109,69109,22109,36109,364.600
25 giu 20240.635 Dividendo
24 giu 2024110,39111,23110,39110,91110,2715.100
21 giu 2024109,88110,13109,83110,13109,502.900
20 giu 2024110,00110,24109,96110,12109,497.600
18 giu 2024109,66109,99109,66109,99109,3612.600
17 giu 2024108,63109,75108,56109,57108,941.700
14 giu 2024108,83108,83108,40108,69108,076.400
13 giu 2024109,63109,63108,82109,37108,744.400
12 giu 2024110,36110,36109,50109,63109,003.300
11 giu 2024108,91108,99108,87108,99108,364.800
10 giu 2024108,85109,25108,82109,25108,631.700
07 giu 2024109,11109,32109,04109,04108,422.500
06 giu 2024109,56109,75109,21109,44108,81165.800
05 giu 2024109,46109,71108,93109,71109,082.800
04 giu 2024109,17109,32109,06109,16108,545.500
03 giu 2024110,37110,37109,12109,58108,953.600
31 mag 2024109,00110,22108,90110,22109,592.700
30 mag 2024108,40108,78108,15108,77108,1416.100
29 mag 2024108,37108,37107,96107,96107,3414.600
28 mag 2024110,02110,02108,91109,10108,477.700
24 mag 2024109,89110,05109,78109,82109,194.800
23 mag 2024110,07110,26109,32109,32108,693.500
22 mag 2024111,29111,29110,39110,52109,8812.300
21 mag 2024111,29111,36111,09111,33110,6927.700
20 mag 2024111,50111,60111,40111,40110,762.700
17 mag 2024111,31111,54111,30111,54110,905.600
16 mag 2024111,53111,73111,42111,49110,853.700
15 mag 2024111,40111,63111,33111,62110,985.900
14 mag 2024110,75110,86110,39110,83110,207.700
13 mag 2024111,14111,14110,43110,44109,813.400
10 mag 2024110,62110,65110,45110,65110,022.200
09 mag 2024109,72110,40109,57110,40109,772.300
08 mag 2024109,11109,53109,11109,42108,793.700
07 mag 2024109,37109,60109,32109,49108,8610.300
06 mag 2024108,62108,96108,62108,96108,335.300
03 mag 2024108,50108,55107,82108,15107,5411.200
02 mag 2024106,91107,49106,91107,28106,672.300
01 mag 2024106,81107,37106,68106,78106,174.500
30 apr 2024108,01108,01106,94106,94106,333.400
29 apr 2024108,25108,42108,18108,42107,803.500
26 apr 2024107,39107,99107,39107,74107,128.100
25 apr 2024106,97107,81106,94107,72107,106.500
24 apr 2024107,94108,18107,72108,18107,567.800
23 apr 2024107,42108,16107,42107,96107,345.000
22 apr 2024106,61107,49106,61107,06106,4517.000
19 apr 2024106,41106,46106,07106,35105,746.900
18 apr 2024106,24106,29105,58105,81105,216.400
17 apr 2024106,30106,30105,53105,76105,164.000
16 apr 2024105,77106,19105,72105,97105,365.500
15 apr 2024108,39108,39106,09106,51105,9019.100
12 apr 2024107,83107,83107,22107,27106,653.300
11 apr 2024108,79108,90108,14108,78108,153.100
10 apr 2024109,61109,61108,43108,92108,305.200
09 apr 2024110,42110,51109,94110,51109,876.800
08 apr 2024110,67110,67110,36110,36109,735.900
05 apr 2024109,67110,46109,67110,38109,754.400
04 apr 2024111,31111,48109,70109,70109,083.200
03 apr 2024110,37110,92110,37110,75110,114.800
02 apr 2024110,78110,78110,30110,52109,8910.700
01 apr 2024111,96111,96111,29111,39110,757.900
28 mar 2024111,58112,00111,58112,00111,364.000
27 mar 2024110,33111,40110,33111,40110,765.100
26 mar 2024110,49110,50109,90109,90109,278.100
25 mar 2024110,55110,61110,17110,18109,555.200
22 mar 2024110,77110,77110,38110,56109,937.500
21 mar 2024110,60111,04110,60110,98110,359.400
20 mar 2024109,52110,21109,52110,20109,572.800
19 mar 2024108,73109,42108,73109,42108,803.000
19 mar 20240.379 Dividendo
18 mar 2024109,30109,45109,01109,01108,014.500
15 mar 2024108,48109,06108,48108,76107,763.900
14 mar 2024109,53109,55108,65108,70107,704.300
13 mar 2024109,41109,80109,41109,56108,562.900
12 mar 2024108,70109,39108,70109,34108,342.800
11 mar 2024108,52108,81108,52108,80107,803.900
08 mar 2024109,15109,15108,74108,79107,803.500
07 mar 2024108,55108,94108,55108,94107,9412.400
06 mar 2024108,01108,44107,97108,25107,257.300
05 mar 2024107,95108,19107,24107,56106,576.300
04 mar 2024107,42108,08107,42107,97106,9824.600
01 mar 2024107,24107,56107,19107,56106,576.400
29 feb 2024106,71107,06106,43107,06106,085.000
28 feb 2024106,43106,64106,35106,44105,479.800
27 feb 2024106,35106,46106,15106,46105,497.500
26 feb 2024106,24106,25106,13106,13105,162.500
23 feb 2024106,41106,55106,41106,50105,521.300
22 feb 2024105,26106,13105,26106,13105,1613.000
21 feb 2024104,73105,13104,55105,13104,164.500
20 feb 2024104,62104,81104,41104,46103,5010.000
16 feb 2024104,77105,38104,77104,81103,852.000
15 feb 2024105,12105,19105,02105,16104,193.000
14 feb 2024103,70103,97103,16103,97103,023.500
13 feb 2024103,38103,38102,43103,05102,119.800
12 feb 2024104,37104,80104,37104,66103,703.300
09 feb 2024103,68103,94103,68103,94102,993.000
08 feb 2024103,42103,67103,27103,67102,725.000
*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...