JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

57.67

-0.13

(-0.22%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	58.13	58.13	57.48	57.67	57.67	85,400
09 may 2024	57.39	57.80	56.94	57.80	57.80	68,900
08 may 2024	57.33	57.33	56.92	57.20	57.20	59,700
07 may 2024	57.50	57.79	57.42	57.42	57.42	54,100
06 may 2024	56.87	57.24	56.87	57.24	57.24	54,700
03 may 2024	56.85	56.93	56.32	56.48	56.48	150,500
02 may 2024	55.67	55.96	55.24	55.96	55.96	333,800
01 may 2024	55.63	56.06	54.97	55.20	55.20	50,100
30 abr 2024	55.73	55.94	55.13	55.15	55.15	55,500
29 abr 2024	55.93	56.26	55.93	56.14	56.14	46,200
26 abr 2024	55.61	56.06	55.61	55.83	55.83	32,000
25 abr 2024	55.19	55.67	55.02	55.58	55.58	35,900
24 abr 2024	55.76	56.12	55.52	55.84	55.84	91,900
23 abr 2024	55.07	56.02	55.07	55.90	55.90	98,000
22 abr 2024	54.71	55.35	54.50	55.08	55.08	83,900
19 abr 2024	54.16	54.75	54.16	54.57	54.57	38,600
18 abr 2024	55.37	55.37	54.17	54.31	54.31	70,800
17 abr 2024	55.53	55.53	54.39	54.44	54.44	66,900
16 abr 2024	55.01	55.14	54.50	54.90	54.90	78,000
15 abr 2024	56.36	56.37	54.98	55.20	55.20	64,200
12 abr 2024	56.12	56.39	55.56	55.72	55.72	47,700
11 abr 2024	56.67	56.94	56.16	56.59	56.59	83,800
10 abr 2024	57.05	57.05	56.29	56.53	56.53	91,900
09 abr 2024	58.36	58.36	57.33	57.82	57.82	230,600
08 abr 2024	57.64	57.86	57.53	57.73	57.73	81,200
05 abr 2024	57.32	57.61	57.10	57.47	57.47	68,000
04 abr 2024	58.16	58.61	56.93	57.06	57.06	111,000
03 abr 2024	57.84	57.84	57.27	57.58	57.58	136,200
02 abr 2024	57.77	57.77	57.07	57.37	57.37	56,200
01 abr 2024	58.89	58.89	58.10	58.15	58.15	46,600
28 mar 2024	58.84	58.84	58.38	58.53	58.53	43,000
27 mar 2024	57.61	58.34	57.61	58.34	58.34	170,300
26 mar 2024	57.59	58.10	57.27	57.30	57.30	103,400
25 mar 2024	57.46	57.69	57.39	57.41	57.41	130,600
22 mar 2024	57.99	57.99	57.42	57.46	57.46	40,500
21 mar 2024	57.74	58.03	57.65	57.71	57.71	452,700
20 mar 2024	56.28	57.34	56.28	57.24	57.24	50,700
19 mar 2024	56.01	56.50	55.93	56.42	56.42	34,000
18 mar 2024	56.27	56.40	55.99	56.00	56.00	33,100
15 mar 2024	56.06	56.33	55.92	56.13	56.13	93,200
14 mar 2024	56.91	56.91	55.73	56.10	56.10	83,700
13 mar 2024	56.69	57.03	56.69	56.81	56.81	117,800
12 mar 2024	56.40	56.70	56.11	56.55	56.55	112,100
11 mar 2024	56.41	56.43	56.08	56.40	56.40	69,800
08 mar 2024	57.58	57.58	56.55	56.70	56.70	101,600
07 mar 2024	57.02	57.02	56.48	56.90	56.90	55,000
06 mar 2024	56.83	56.83	56.27	56.42	56.42	151,900
05 mar 2024	56.27	56.44	55.89	56.15	56.15	42,500
04 mar 2024	56.73	56.73	56.27	56.29	56.29	23,300
01 mar 2024	55.72	56.06	55.44	56.00	56.00	23,700
29 feb 2024	56.03	56.03	55.37	55.63	55.63	48,900
28 feb 2024	55.65	55.65	55.26	55.29	55.29	284,600
27 feb 2024	55.78	55.78	55.27	55.37	55.37	29,100
26 feb 2024	55.36	55.36	54.95	55.12	55.12	24,900
23 feb 2024	55.46	55.46	54.90	55.17	55.17	167,000
22 feb 2024	54.91	55.04	54.65	55.01	55.01	25,600
21 feb 2024	54.63	54.63	53.95	54.34	54.34	227,300
20 feb 2024	54.28	54.41	54.15	54.32	54.32	72,900
16 feb 2024	54.93	55.29	54.73	54.74	54.74	31,400
15 feb 2024	54.63	55.38	54.63	55.31	55.31	41,000
14 feb 2024	53.91	54.44	53.74	54.28	54.28	177,000
13 feb 2024	53.99	53.99	53.09	53.45	53.45	24,000
12 feb 2024	54.26	55.05	54.26	54.89	54.89	26,700
09 feb 2024	53.77	54.29	53.75	54.29	54.29	44,900
08 feb 2024	53.21	53.82	53.21	53.80	53.80	59,000
07 feb 2024	53.22	53.47	52.89	53.30	53.30	204,000
06 feb 2024	53.36	53.36	52.88	53.10	53.10	65,200
05 feb 2024	52.94	53.06	52.40	52.80	52.80	220,700
02 feb 2024	53.00	53.60	52.83	53.39	53.39	35,100
01 feb 2024	52.97	53.45	52.46	53.42	53.42	17,200
31 ene 2024	53.52	53.90	52.74	52.81	52.81	86,600
30 ene 2024	54.20	54.20	53.62	53.84	53.84	68,200
29 ene 2024	53.54	53.91	53.26	53.91	53.91	47,500
26 ene 2024	53.86	53.86	53.25	53.41	53.41	49,200
25 ene 2024	53.53	53.69	53.00	53.32	53.32	35,700
24 ene 2024	53.83	53.83	52.91	52.91	52.91	23,700
23 ene 2024	54.19	54.19	53.10	53.25	53.25	56,200
22 ene 2024	53.57	53.62	53.29	53.52	53.52	112,700
19 ene 2024	52.91	52.91	52.13	52.84	52.84	26,900
18 ene 2024	52.54	52.54	51.77	52.28	52.28	33,300
17 ene 2024	51.53	51.97	51.51	51.82	51.82	45,500
16 ene 2024	52.10	52.38	52.01	52.21	52.21	26,300
12 ene 2024	53.04	53.04	52.41	52.56	52.56	35,600
11 ene 2024	52.90	52.90	52.13	52.63	52.63	56,100
10 ene 2024	52.54	52.79	52.41	52.77	52.77	75,500
09 ene 2024	52.78	52.78	52.34	52.62	52.62	38,900
08 ene 2024	52.48	52.95	52.28	52.95	52.95	78,500
05 ene 2024	52.25	52.73	52.15	52.27	52.27	38,600
04 ene 2024	52.50	52.53	52.17	52.21	52.21	27,500
03 ene 2024	53.03	53.03	52.30	52.32	52.32	31,900
02 ene 2024	53.47	53.80	53.29	53.46	53.46	30,100
29 dic 2023	54.16	54.25	53.70	53.71	53.71	31,600
28 dic 2023	54.19	54.32	54.06	54.21	54.21	64,700
27 dic 2023	54.47	54.47	54.09	54.23	54.23	36,000
26 dic 2023	54.03	54.32	53.76	54.21	54.21	34,100
22 dic 2023	53.89	54.00	53.62	53.78	53.78	32,800
21 dic 2023	53.53	53.85	53.08	53.65	53.65	55,200
20 dic 2023	53.45	54.02	52.85	52.86	52.86	28,200
19 dic 2023	53.32	53.66	53.32	53.63	53.63	36,500
19 dic 2023	0.67 Dividendo
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)