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 (%)
Jan 31, 2020 21.70 21.70 21.60 21.68 6,700 -0.31(-1.40%)
Jan 30, 2020 21.98 21.98 21.98 21.98 11 +0.05(+0.24%)
Jan 29, 2020 21.96 21.98 21.93 21.93 647 -0.06(-0.26%)
Jan 28, 2020 21.87 21.99 21.87 21.99 679 +0.13(+0.59%)
Jan 27, 2020 21.86 21.86 21.86 21.86 0 -0.17(-0.79%)
Jan 24, 2020 22.03 22.03 22.03 22.03 400 -0.05(-0.21%)
Jan 23, 2020 22.01 22.08 22.01 22.08 1,642 -0.03(-0.15%)
Jan 22, 2020 22.09 22.11 22.09 22.11 101 +0.07(+0.30%)
Jan 21, 2020 22.05 22.05 22.05 22.05 20 +0.00(+0.01%)
Jan 17, 2020 22.05 22.05 22.05 22.05 0 +0.13(+0.59%)
Jan 16, 2020 21.91 21.92 21.91 21.92 200 +0.11(+0.49%)
Jan 15, 2020 21.84 21.85 21.81 21.81 3,173 -0.05(-0.23%)
Jan 14, 2020 21.84 21.88 21.84 21.86 5,857 -0.05(-0.22%)
Jan 13, 2020 21.91 21.91 21.91 21.91 1 +0.10(+0.45%)
Jan 10, 2020 21.77 21.84 21.77 21.81 1,400 +0.01(+0.05%)
Jan 09, 2020 21.80 21.80 21.80 21.80 102 +0.01(+0.05%)
Jan 08, 2020 21.89 21.94 21.79 21.79 150,258 +0.03(+0.13%)
Jan 07, 2020 21.83 21.83 21.76 21.76 200 -0.07(-0.34%)
Jan 06, 2020 21.84 21.84 21.84 21.84 18 -0.03(-0.14%)
Jan 03, 2020 21.86 21.86 21.86 21.86 0 -0.10(-0.45%)
Jan 02, 2020 21.96 21.96 21.96 21.96 56 +0.01(+0.05%)
Dec 31, 2019 21.90 21.95 21.90 21.95 100 -0.02(-0.08%)
Dec 30, 2019 21.97 21.97 21.97 21.97 0 -0.12(-0.56%)
Dec 27, 2019 22.09 22.11 22.05 22.09 2,800 +0.05(+0.25%)
Dec 26, 2019 22.04 22.04 22.04 22.04 74 +0.01(+0.07%)
Dec 24, 2019 22.04 22.04 22.03 22.03 500 -0.04(-0.17%)
Dec 23, 2019 22.08 22.08 22.06 22.06 600 -0.12(-0.52%)
Dec 20, 2019 22.18 22.19 22.18 22.18 3,700 +0.12(+0.54%)
Dec 19, 2019 22.07 22.07 21.93 22.06 6,882 -0.01(-0.07%)
Dec 18, 2019 22.02 22.07 22.02 22.07 2,328 +0.00(+0.02%)
Dec 17, 2019 22.00 22.09 22.00 22.07 861 +0.01(+0.04%)
Dec 16, 2019 22.04 22.06 22.04 22.06 1,654 +0.10(+0.45%)
Dec 13, 2019 21.96 21.96 21.96 21.96 100 -0.02(-0.08%)
Dec 12, 2019 21.99 21.99 21.97 21.98 11,249 -0.04(-0.19%)
Dec 11, 2019 22.00 22.02 22.00 22.02 123,927 +0.07(+0.30%)
Dec 10, 2019 21.96 21.96 21.95 21.95 170 +0.03(+0.15%)
Dec 09, 2019 21.96 21.96 21.92 21.92 2,790 -0.10(-0.45%)
Dec 06, 2019 22.01 22.02 22.01 22.02 700 +0.10(+0.46%)
Dec 05, 2019 21.88 21.93 21.88 21.92 950 +0.03(+0.14%)
Dec 04, 2019 21.87 21.89 21.87 21.89 374 +0.08(+0.37%)
Dec 03, 2019 21.81 21.81 21.81 21.81 0 -0.06(-0.26%)
Dec 02, 2019 21.87 21.88 21.86 21.87 1,666 -0.06(-0.27%)
Nov 29, 2019 21.93 21.93 21.93 21.93 100 -0.07(-0.34%)
Nov 27, 2019 21.99 22.00 21.99 22.00 400 +0.04(+0.18%)
Nov 26, 2019 21.96 21.96 21.96 21.96 163 +0.04(+0.20%)
Nov 25, 2019 21.91 21.92 21.91 21.92 241 +0.06(+0.30%)
Nov 22, 2019 21.85 21.85 21.85 21.85 100 +0.02(+0.07%)
Nov 21, 2019 21.85 21.85 21.84 21.84 760 -0.03(-0.12%)
Nov 20, 2019 21.88 21.94 21.86 21.86 1,866 -0.12(-0.54%)
Nov 19, 2019 21.98 21.98 21.98 21.98 0 -0.06(-0.26%)
Nov 18, 2019 22.04 22.04 22.04 22.04 0 +0.05(+0.24%)
Nov 15, 2019 21.99 21.99 21.99 21.99 0 -0.01(-0.05%)
Nov 14, 2019 21.97 22.00 21.97 22.00 188 +0.05(+0.21%)
Nov 13, 2019 21.95 21.95 21.95 21.95 0 -0.07(-0.31%)
Nov 12, 2019 22.02 22.02 22.02 22.02 0 -0.00(-0.00%)
Nov 11, 2019 21.95 22.02 21.95 22.02 513 +0.12(+0.53%)
Nov 08, 2019 21.88 21.91 21.87 21.91 4,200 -0.01(-0.06%)
Nov 07, 2019 21.91 21.92 21.78 21.92 2,000 +0.00(+0.00%)
Nov 06, 2019 21.92 21.92 21.92 21.92 0 +0.04(+0.19%)
Nov 05, 2019 21.84 21.88 21.84 21.88 275 +0.04(+0.21%)
Nov 04, 2019 21.83 21.83 21.83 21.83 1 -0.08(-0.36%)
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.