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 )

34.51 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 (%)
Dec 31, 2018 23.01 23.10 23.01 23.10 322 +0.11(+0.48%)
Dec 28, 2018 23.07 23.07 22.98 22.99 4,517 +0.08(+0.34%)
Dec 27, 2018 22.45 22.91 22.38 22.91 771 +0.17(+0.73%)
Dec 26, 2018 22.32 22.75 22.26 22.75 6,252 +0.70(+3.15%)
Dec 24, 2018 22.05 22.05 22.05 22.05 0 -0.66(-2.91%)
Dec 21, 2018 22.92 22.92 22.71 22.71 650 -0.18(-0.80%)
Dec 20, 2018 23.07 23.10 22.89 22.89 374 -0.41(-1.77%)
Dec 19, 2018 23.21 23.31 23.21 23.31 490 -0.20(-0.85%)
Dec 18, 2018 23.42 23.51 23.42 23.51 3,251 -0.05(-0.23%)
Dec 17, 2018 23.56 23.56 23.56 23.56 0 -0.55(-2.29%)
Dec 14, 2018 24.19 24.19 24.11 24.11 325 -0.35(-1.43%)
Dec 13, 2018 24.46 24.46 24.46 24.46 9 +0.04(+0.16%)
Dec 12, 2018 24.42 24.42 24.42 24.42 62 +0.08(+0.31%)
Dec 11, 2018 24.35 24.35 24.35 24.35 3 +0.02(+0.10%)
Dec 10, 2018 24.32 24.32 24.32 24.32 23 +0.07(+0.30%)
Dec 07, 2018 24.67 24.67 24.25 24.25 866 -0.19(-0.76%)
Dec 06, 2018 24.57 24.57 24.34 24.44 2,642 -0.28(-1.12%)
Dec 04, 2018 25.22 25.22 24.71 24.71 10,727 -0.30(-1.22%)
Dec 03, 2018 25.02 25.02 25.02 25.02 216 +0.18(+0.71%)
Nov 30, 2018 24.84 24.84 24.84 24.84 325 -0.02(-0.06%)
Nov 29, 2018 24.86 24.86 24.86 24.86 2,969 +0.39(+1.61%)
Nov 28, 2018 24.47 24.47 24.47 0 +0.00(+0.00%)
Nov 27, 2018 24.47 24.47 24.47 24.47 1,484 +0.11(+0.46%)
Nov 26, 2018 24.45 24.45 24.35 24.35 252 +0.07(+0.30%)
Nov 23, 2018 24.28 24.28 24.28 24.28 758 -0.06(-0.27%)
Nov 21, 2018 24.34 24.34 24.34 0 -0.02(-0.08%)
Nov 20, 2018 24.36 24.36 24.36 24.36 216 -0.23(-0.94%)
Nov 19, 2018 24.59 24.59 24.59 24.59 360 -0.19(-0.78%)
Nov 16, 2018 24.72 24.79 24.71 24.79 2,600 +0.18(+0.71%)
Nov 15, 2018 24.46 24.66 24.40 24.61 3,180 +0.10(+0.42%)
Nov 14, 2018 24.62 24.64 24.51 24.51 11,370 -0.34(-1.38%)
Nov 13, 2018 24.85 24.85 24.85 24.85 56 +0.00(+0.00%)
Nov 12, 2018 24.85 24.85 24.85 24.85 2,559 -0.06(-0.22%)
Nov 09, 2018 24.92 24.92 24.91 24.91 3,142 -0.01(-0.05%)
Nov 08, 2018 24.87 24.92 24.87 24.92 373 -0.02(-0.09%)
Nov 07, 2018 24.73 24.94 24.73 24.94 87,017 +0.46(+1.86%)
Nov 06, 2018 24.50 24.50 24.49 24.49 433 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 24.13 24.13 24.13 24.13 108 -0.00(-0.02%)
Nov 01, 2018 24.14 24.14 24.14 24.14 2,069 +0.13(+0.54%)
Oct 31, 2018 24.01 24.01 24.01 24.01 4 +0.00(+0.00%)
Oct 30, 2018 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 29, 2018 24.01 24.01 24.01 24.01 232 -0.19(-0.80%)
Oct 26, 2018 24.20 24.20 24.20 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 24.20 24.20 24.20 0 +0.00(+0.00%)
Oct 23, 2018 24.00 24.20 24.00 24.20 3,608 -0.29(-1.20%)
Oct 22, 2018 24.49 24.49 24.49 0 +0.00(+0.00%)
Oct 19, 2018 24.49 24.49 24.49 0 +0.00(+0.00%)
Oct 18, 2018 24.49 24.49 24.49 24.49 8 +0.00(+0.00%)
Oct 17, 2018 24.49 24.49 24.49 24.49 169 -0.10(-0.41%)
Oct 16, 2018 24.59 24.59 24.59 24.59 222 +0.42(+1.76%)
Oct 15, 2018 24.17 24.17 24.17 24.17 92 +0.00(+0.00%)
Oct 12, 2018 24.17 24.17 24.17 0 +0.00(+0.00%)
Oct 11, 2018 24.17 24.17 24.17 24.17 281 -0.66(-2.66%)
Oct 10, 2018 24.84 25.04 24.83 24.83 866 -0.32(-1.26%)
Oct 09, 2018 25.14 25.16 25.14 25.15 1,302 +0.11(+0.43%)
Oct 08, 2018 25.04 25.04 25.04 25.04 753 +0.00(+0.00%)
Oct 05, 2018 25.10 25.10 25.01 25.04 433 +0.05(+0.18%)
Oct 04, 2018 24.99 24.99 24.99 24.99 605 -0.21(-0.84%)
Oct 03, 2018 25.20 25.20 25.20 25.20 309 -0.10(-0.40%)
Oct 02, 2018 25.27 25.30 25.27 25.30 1,193 -0.05(-0.18%)
Oct 01, 2018 25.39 25.41 25.31 25.35 6,293 +0.17(+0.69%)
Sep 28, 2018 25.18 25.18 25.18 25.18 541 +0.10(+0.40%)
Sep 27, 2018 25.07 25.07 25.07 25.07 108 -0.13(-0.51%)
Sep 26, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
Sep 25, 2018 25.20 25.20 25.20 25.20 976 -0.03(-0.14%)
Sep 24, 2018 25.24 25.24 25.24 25.24 768 -0.17(-0.65%)
Sep 21, 2018 25.39 25.40 25.39 25.40 1,417 +0.10(+0.40%)
Sep 20, 2018 25.30 25.30 25.30 25.30 194 -0.07(-0.29%)
Sep 19, 2018 25.38 25.38 25.38 25.38 47 +0.00(+0.00%)
Sep 18, 2018 25.38 25.38 25.38 25.38 654 +0.08(+0.33%)
Sep 17, 2018 25.32 25.32 25.29 25.29 1,793 -0.05(-0.18%)
Sep 14, 2018 25.34 25.34 25.34 25.34 109 +0.17(+0.69%)
Sep 13, 2018 25.16 25.16 25.16 0 +0.00(+0.00%)
Sep 12, 2018 25.16 25.16 25.16 25.16 439 +0.03(+0.11%)
Sep 11, 2018 25.15 25.15 25.14 25.14 436 +0.01(+0.02%)
Sep 10, 2018 25.11 25.13 25.11 25.13 399 +0.05(+0.20%)
Sep 07, 2018 25.13 25.13 25.08 25.08 218 +0.07(+0.29%)
Sep 06, 2018 25.01 25.01 25.01 0 +0.00(+0.00%)
Sep 05, 2018 25.01 25.01 34 +0.00(+0.00%)
Sep 04, 2018 25.01 25.01 41 +0.00(+0.00%)
Aug 31, 2018 25.01 25.01 25.01 0 +0.03(+0.12%)
Aug 30, 2018 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 29, 2018 24.98 24.98 24.98 24.98 1 +0.00(+0.00%)
Aug 28, 2018 24.98 24.98 24.98 24.98 1 +0.00(+0.00%)
Aug 27, 2018 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 24, 2018 24.98 24.98 24.98 24.98 109 +0.00(+0.00%)
Aug 23, 2018 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 22, 2018 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 21, 2018 24.98 24.98 24.98 24.98 755 +0.35(+1.41%)
Aug 20, 2018 24.63 24.63 24.63 0 +0.00(+0.00%)
Aug 17, 2018 24.63 24.63 24.63 0 +0.00(+0.00%)
Aug 16, 2018 24.63 24.63 24.63 0 +0.00(+0.00%)
Aug 15, 2018 24.62 24.63 24.62 24.63 3,015 +0.01(+0.04%)
Aug 14, 2018 24.62 24.62 24.62 24.62 109 -0.06(-0.26%)
Aug 13, 2018 24.69 24.69 24.69 0 -0.00(-0.00%)
Aug 10, 2018 24.69 24.69 24.69 24.69 109 +0.00(+0.00%)
Aug 09, 2018 24.69 24.69 24.69 24.69 2,018 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 03, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 02, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 01, 2018 24.41 24.41 24.41 0 +0.00(+0.00%)
Jul 31, 2018 24.41 24.41 24.41 24.41 1,518 +0.17(+0.71%)
Jul 30, 2018 24.24 24.24 24.24 24.24 145 -0.20(-0.80%)
Jul 27, 2018 24.43 24.43 24.43 0 +0.00(+0.00%)
Jul 26, 2018 24.43 24.43 24.43 0 +0.23(+0.97%)
Jul 19, 2018 24.20 24.20 24.20 0 +0.02(+0.08%)
Jul 17, 2018 24.18 24.18 24.18 0 -0.01(-0.05%)
Jul 13, 2018 24.19 24.19 24.19 0 +0.06(+0.24%)
Jul 12, 2018 24.14 24.14 24.14 24.14 1,090 +0.07(+0.28%)
Jul 11, 2018 24.07 24.07 24.07 24.07 5,125 +0.39(+1.65%)
Jun 27, 2018 23.68 23.68 23.68 0 +0.45(+1.95%)
May 22, 2018 23.22 23.22 23.22 0 -0.02(-0.10%)
May 21, 2018 23.23 23.25 23.23 23.25 2,715 -0.01(-0.06%)
May 11, 2018 23.26 23.26 23.26 16 +0.33(+1.43%)
May 09, 2018 22.93 22.93 22.93 0 +0.12(+0.52%)
May 02, 2018 22.82 22.82 22.82 0 -0.12(-0.52%)
May 01, 2018 22.91 22.93 22.91 22.93 702 -0.04(-0.16%)
Mar 29, 2018 22.97 22.97 22.97 0 +0.00(+0.00%)
Mar 22, 2018 22.97 22.97 22.97 1 -0.15(-0.63%)
Mar 21, 2018 23.12 23.12 23.12 23.12 109 -0.33(-1.40%)
Mar 12, 2018 23.44 23.44 23.44 0 +0.40(+1.73%)
Mar 05, 2018 23.05 23.05 23.05 5 -0.18(-0.76%)
Feb 27, 2018 23.22 23.22 23.22 27 -0.12(-0.53%)
Feb 26, 2018 23.34 23.34 23.34 23.34 1,100 +0.00(+0.00%)
Feb 16, 2018 23.34 23.34 23.34 0 +0.59(+2.59%)
Feb 12, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Feb 08, 2018 22.75 22.75 22.75 2 -1.05(-4.43%)
Feb 02, 2018 23.81 23.81 23.81 1 -0.37(-1.54%)
Jan 24, 2018 24.18 24.18 24.18 0 +0.03(+0.11%)
Jan 23, 2018 24.15 24.15 24.15 24.15 150 +0.08(+0.34%)
Jan 22, 2018 24.06 24.07 24.06 24.07 363 +0.16(+0.68%)
Jan 19, 2018 23.91 23.91 23.91 23.91 420 +0.12(+0.50%)
Jan 16, 2018 23.79 23.79 23.79 0 +0.21(+0.89%)
Jan 05, 2018 23.58 23.58 23.58 0 +0.11(+0.48%)
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.