Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM U.S. Minimum Volatility ETF (NY: JMIN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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 (%)
Nov 30, 2018 26.92 26.92 26.92 26.92 300 -0.02(-0.06%)
Nov 29, 2018 26.94 26.94 26.94 26.94 2,740 +0.43(+1.60%)
Nov 28, 2018 26.51 26.51 26.51 0 +0.00(+0.00%)
Nov 27, 2018 26.51 26.51 26.51 26.51 1,370 +0.12(+0.46%)
Nov 26, 2018 26.49 26.49 26.39 26.39 233 +0.08(+0.30%)
Nov 23, 2018 26.31 26.31 26.31 26.31 700 -0.07(-0.27%)
Nov 21, 2018 26.38 26.38 26.38 0 -0.02(-0.08%)
Nov 20, 2018 26.40 26.40 26.40 26.40 200 -0.25(-0.94%)
Nov 19, 2018 26.65 26.65 26.65 26.65 333 -0.21(-0.78%)
Nov 16, 2018 26.79 26.86 26.78 26.86 2,400 +0.19(+0.71%)
Nov 15, 2018 26.51 26.72 26.44 26.67 2,935 +0.11(+0.42%)
Nov 14, 2018 26.68 26.70 26.56 26.56 10,493 -0.37(-1.38%)
Nov 13, 2018 26.93 26.93 26.93 26.93 52 +0.00(+0.00%)
Nov 12, 2018 26.93 26.93 26.93 26.93 2,362 -0.06(-0.22%)
Nov 09, 2018 27.00 27.00 26.99 26.99 2,900 -0.01(-0.05%)
Nov 08, 2018 26.95 27.00 26.95 27.00 345 -0.03(-0.09%)
Nov 07, 2018 26.80 27.03 26.80 27.03 80,305 +0.49(+1.86%)
Nov 06, 2018 26.55 26.55 26.54 26.54 400 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 26.15 26.15 26.15 26.15 100 -0.00(-0.02%)
Nov 01, 2018 26.15 26.15 26.15 26.15 1,910 +0.14(+0.54%)
Oct 31, 2018 26.01 26.01 26.01 26.01 4 +0.00(+0.00%)
Oct 30, 2018 26.01 26.01 26.01 0 +0.00(+0.00%)
Oct 29, 2018 26.01 26.01 26.01 26.01 215 -0.21(-0.80%)
Oct 26, 2018 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 26.22 26.22 26.22 0 +0.00(+0.00%)
Oct 23, 2018 26.01 26.22 26.01 26.22 3,330 -0.32(-1.20%)
Oct 22, 2018 26.54 26.54 26.54 0 +0.00(+0.00%)
Oct 19, 2018 26.54 26.54 26.54 0 +0.00(+0.00%)
Oct 18, 2018 26.54 26.54 26.54 26.54 8 +0.00(+0.00%)
Oct 17, 2018 26.54 26.54 26.54 26.54 156 -0.11(-0.41%)
Oct 16, 2018 26.65 26.65 26.65 26.65 205 +0.46(+1.76%)
Oct 15, 2018 26.19 26.19 26.19 26.19 85 +0.00(+0.00%)
Oct 12, 2018 26.19 26.19 26.19 0 +0.00(+0.00%)
Oct 11, 2018 26.19 26.19 26.19 26.19 260 -0.72(-2.66%)
Oct 10, 2018 26.92 27.13 26.91 26.91 800 -0.34(-1.26%)
Oct 09, 2018 27.24 27.26 27.24 27.25 1,202 +0.12(+0.43%)
Oct 08, 2018 27.13 27.13 27.13 27.13 695 +0.00(+0.00%)
Oct 05, 2018 27.20 27.20 27.10 27.13 400 +0.05(+0.18%)
Oct 04, 2018 27.08 27.08 27.08 27.08 559 -0.23(-0.84%)
Oct 03, 2018 27.31 27.31 27.31 27.31 286 -0.11(-0.40%)
Oct 02, 2018 27.38 27.42 27.38 27.42 1,101 -0.05(-0.18%)
Oct 01, 2018 27.51 27.53 27.43 27.47 5,808 +0.19(+0.69%)
Sep 28, 2018 27.28 27.28 27.28 27.28 500 +0.11(+0.40%)
Sep 27, 2018 27.17 27.17 27.17 27.17 100 -0.14(-0.51%)
Sep 26, 2018 27.31 27.31 27.31 0 +0.00(+0.00%)
Sep 25, 2018 27.31 27.31 27.31 27.31 901 -0.21(-0.76%)
Sep 24, 2018 27.52 27.52 27.52 27.52 705 -0.18(-0.65%)
Sep 21, 2018 27.69 27.70 27.69 27.70 1,300 +0.11(+0.40%)
Sep 20, 2018 27.59 27.59 27.59 27.59 178 -0.08(-0.29%)
Sep 19, 2018 27.67 27.67 27.67 27.67 44 +0.00(+0.00%)
Sep 18, 2018 27.67 27.67 27.67 27.67 600 +0.09(+0.33%)
Sep 17, 2018 27.61 27.61 27.58 27.58 1,645 -0.05(-0.18%)
Sep 14, 2018 27.63 27.63 27.63 27.63 100 +0.19(+0.69%)
Sep 13, 2018 27.44 27.44 27.44 0 +0.00(+0.00%)
Sep 12, 2018 27.44 27.44 27.44 27.44 403 +0.03(+0.11%)
Sep 11, 2018 27.42 27.42 27.41 27.41 400 +0.01(+0.02%)
Sep 10, 2018 27.38 27.41 27.38 27.41 366 +0.06(+0.20%)
Sep 07, 2018 27.40 27.40 27.35 27.35 200 +0.08(+0.29%)
Sep 06, 2018 27.27 27.27 27.27 0 +0.00(+0.00%)
Sep 05, 2018 27.27 27.27 32 +0.00(+0.00%)
Sep 04, 2018 27.27 27.27 38 +0.00(+0.00%)
Aug 31, 2018 27.27 27.27 27.27 0 +0.03(+0.12%)
Aug 30, 2018 27.24 27.24 27.24 0 +0.00(+0.00%)
Aug 29, 2018 27.24 27.24 27.24 27.24 1 +0.00(+0.00%)
Aug 28, 2018 27.24 27.24 27.24 27.24 1 +0.00(+0.00%)
Aug 27, 2018 27.24 27.24 27.24 0 +0.00(+0.00%)
Aug 24, 2018 27.24 27.24 27.24 27.24 100 +0.00(+0.00%)
Aug 23, 2018 27.24 27.24 27.24 0 +0.00(+0.00%)
Aug 22, 2018 27.24 27.24 27.24 0 +0.00(+0.00%)
Aug 21, 2018 27.24 27.24 27.24 27.24 693 +0.38(+1.41%)
Aug 20, 2018 26.86 26.86 26.86 0 +0.00(+0.00%)
Aug 17, 2018 26.86 26.86 26.86 0 +0.00(+0.00%)
Aug 16, 2018 26.86 26.86 26.86 0 +0.00(+0.00%)
Aug 15, 2018 26.85 26.86 26.85 26.86 2,765 +0.01(+0.04%)
Aug 14, 2018 26.85 26.85 26.85 26.85 100 -0.07(-0.26%)
Aug 13, 2018 26.92 26.92 26.92 0 -0.00(-0.00%)
Aug 10, 2018 26.92 26.92 26.92 26.92 100 +0.00(+0.00%)
Aug 09, 2018 26.92 26.92 26.92 26.92 1,851 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Aug 03, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Aug 02, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Aug 01, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Jul 31, 2018 26.62 26.62 26.62 26.62 1,393 +0.19(+0.72%)
Jul 30, 2018 26.43 26.43 26.43 26.43 133 -0.21(-0.80%)
Jul 27, 2018 26.64 26.64 26.64 0 +0.00(+0.00%)
Jul 26, 2018 26.64 26.64 26.64 0 +0.25(+0.97%)
Jul 19, 2018 26.39 26.39 26.39 0 +0.02(+0.08%)
Jul 17, 2018 26.37 26.37 26.37 0 -0.01(-0.05%)
Jul 13, 2018 26.38 26.38 26.38 0 +0.06(+0.24%)
Jul 12, 2018 26.32 26.32 26.32 26.32 1,000 +0.07(+0.28%)
Jul 11, 2018 26.25 26.25 26.24 26.24 4,700 +0.43(+1.65%)
Jun 27, 2018 25.82 25.82 25.82 0 +0.34(+1.33%)
May 22, 2018 25.48 25.48 25.48 0 -0.03(-0.10%)
May 21, 2018 25.48 25.50 25.48 25.50 2,475 -0.02(-0.06%)
May 11, 2018 25.52 25.52 25.52 15 +0.36(+1.43%)
May 09, 2018 25.16 25.16 25.16 0 +0.13(+0.52%)
May 02, 2018 25.03 25.03 25.03 0 -0.13(-0.52%)
May 01, 2018 25.13 25.16 25.13 25.16 640 -0.04(-0.16%)
Mar 29, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
Mar 22, 2018 25.20 25.20 25.20 1 -0.16(-0.63%)
Mar 21, 2018 25.36 25.36 25.36 25.36 100 -0.45(-1.74%)
Mar 12, 2018 25.81 25.81 25.81 0 +0.44(+1.73%)
Mar 05, 2018 25.37 25.37 25.37 5 -0.19(-0.76%)
Feb 27, 2018 25.56 25.56 25.56 25 -0.14(-0.53%)
Feb 26, 2018 25.70 25.70 25.70 25.70 1,000 +0.00(+0.00%)
Feb 16, 2018 25.70 25.70 25.70 0 +0.65(+2.59%)
Feb 12, 2018 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 08, 2018 25.05 25.05 25.05 2 -1.16(-4.43%)
Feb 02, 2018 26.21 26.21 26.21 1 -0.41(-1.54%)
Jan 24, 2018 26.62 26.62 26.62 0 +0.03(+0.11%)
Jan 23, 2018 26.59 26.59 26.59 26.59 137 +0.09(+0.34%)
Jan 22, 2018 26.49 26.50 26.49 26.50 330 +0.18(+0.68%)
Jan 19, 2018 26.32 26.32 26.32 26.32 382 +0.13(+0.50%)
Jan 16, 2018 26.19 26.19 26.19 0 +0.23(+0.89%)
Jan 05, 2018 25.96 25.96 25.96 0 +0.12(+0.48%)
Jan 03, 2018 25.84 25.84 25.84 0 +0.05(+0.17%)
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.