Yahoo

Correo

U.S. markets closed

F S&P 500
5,360.75
+32.75(+0.61%)
F Dow Jones
39,842.00
+59.00(+0.15%)
F Nasdaq
18,960.75
+174.00(+0.93%)
E-mini Russell 2000 Index Futur
2,096.50
+7.40(+0.35%)
Petróleo
77.15
-0.42(-0.54%)
Oro
2,372.50
-20.40(-0.85%)

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.97

-0.24

(-0.53%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

22 may 2023 - 22 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	45.11	45.14	44.73	44.97	44.97	23,000
21 may 2024	45.13	45.30	45.13	45.21	45.21	23,800
20 may 2024	45.33	45.56	45.25	45.29	45.29	26,300
17 may 2024	45.36	45.36	45.20	45.20	45.20	15,500
16 may 2024	45.39	45.39	45.25	45.34	45.34	24,500
15 may 2024	45.65	45.65	45.26	45.34	45.34	121,900
14 may 2024	45.06	45.39	45.01	45.21	45.21	47,800
13 may 2024	44.96	45.10	44.77	44.77	44.77	19,200
10 may 2024	44.94	44.94	44.53	44.67	44.67	17,800
09 may 2024	44.34	44.88	44.34	44.77	44.77	48,800
08 may 2024	44.14	44.38	44.10	44.36	44.36	37,100
07 may 2024	44.37	44.74	44.37	44.45	44.45	17,300
06 may 2024	44.21	44.32	44.19	44.29	44.29	35,800
03 may 2024	44.31	44.39	43.73	43.79	43.79	35,300
02 may 2024	43.30	43.65	43.04	43.65	43.65	20,700
01 may 2024	42.87	43.63	42.78	42.93	42.93	20,100
30 abr 2024	43.22	43.33	42.79	42.84	42.84	31,900
29 abr 2024	43.55	43.66	43.39	43.63	43.63	26,700
26 abr 2024	43.17	43.46	43.10	43.36	43.36	22,000
25 abr 2024	42.92	43.08	42.69	43.04	43.04	33,300
24 abr 2024	43.48	43.48	43.08	43.38	43.38	69,000
23 abr 2024	42.87	43.57	42.79	43.53	43.53	35,800
22 abr 2024	42.57	42.97	42.38	42.78	42.78	19,500
19 abr 2024	41.87	42.50	41.87	42.35	42.35	31,600
18 abr 2024	42.23	42.58	42.02	42.09	42.09	268,700
17 abr 2024	42.66	42.69	42.03	42.08	42.08	53,100
16 abr 2024	42.41	42.50	42.10	42.34	42.34	18,900
15 abr 2024	43.23	43.27	42.47	42.67	42.67	22,800
12 abr 2024	43.32	43.53	42.82	42.93	42.93	36,100
11 abr 2024	43.55	43.71	43.27	43.56	43.56	18,000
10 abr 2024	43.82	43.82	43.11	43.39	43.39	23,200
09 abr 2024	44.57	44.65	44.25	44.54	44.54	65,500
08 abr 2024	44.52	44.55	44.29	44.40	44.40	21,600
05 abr 2024	44.06	44.37	43.89	44.22	44.22	22,400
04 abr 2024	44.86	44.86	43.89	44.06	44.06	29,600
03 abr 2024	44.05	44.52	44.05	44.35	44.35	62,300
02 abr 2024	44.38	44.38	43.93	44.08	44.08	31,600
01 abr 2024	45.31	45.31	44.78	44.87	44.87	56,900
28 mar 2024	45.06	45.42	45.06	45.20	45.20	100,700
27 mar 2024	44.28	44.98	44.28	44.98	44.98	47,100
26 mar 2024	44.45	44.45	43.93	44.05	44.05	22,600
25 mar 2024	44.30	44.42	44.16	44.20	44.20	24,400
22 mar 2024	44.71	44.77	44.16	44.23	44.23	20,000
21 mar 2024	44.41	44.78	44.41	44.71	44.71	61,900
20 mar 2024	43.43	44.33	43.39	44.26	44.26	145,200
19 mar 2024	42.95	43.54	42.95	43.54	43.54	61,400
19 mar 2024	0.089 Dividendo
18 mar 2024	43.51	43.52	43.22	43.29	43.20	28,400
15 mar 2024	43.37	43.54	43.17	43.47	43.38	31,700
14 mar 2024	43.87	43.87	43.03	43.37	43.28	114,600
13 mar 2024	43.86	44.18	43.86	43.94	43.85	36,700
12 mar 2024	43.95	44.06	43.66	43.88	43.79	22,400
11 mar 2024	43.89	44.00	43.73	43.98	43.89	18,600
08 mar 2024	44.38	44.69	43.96	44.16	44.07	32,200
07 mar 2024	43.95	44.15	43.95	44.12	44.03	26,700
06 mar 2024	43.90	43.90	43.58	43.72	43.63	43,000
05 mar 2024	43.63	43.85	43.38	43.56	43.47	24,300
04 mar 2024	44.04	44.14	43.77	43.87	43.78	23,500
01 mar 2024	43.84	43.96	43.42	43.85	43.76	28,700
29 feb 2024	43.72	43.92	43.40	43.69	43.60	31,000
28 feb 2024	43.24	43.47	43.09	43.27	43.18	29,300
27 feb 2024	43.32	43.57	43.32	43.53	43.44	29,300
26 feb 2024	43.11	43.31	42.99	43.13	43.04	34,000
23 feb 2024	43.12	43.32	42.89	43.19	43.10	26,500
22 feb 2024	42.91	43.08	42.75	43.00	42.91	57,200
21 feb 2024	42.77	42.86	42.55	42.79	42.70	23,600
20 feb 2024	42.96	43.03	42.74	42.82	42.73	50,800
16 feb 2024	43.50	43.72	43.31	43.37	43.28	61,000
15 feb 2024	43.20	43.93	43.20	43.93	43.84	35,700
14 feb 2024	42.73	42.93	42.27	42.82	42.73	31,300
13 feb 2024	42.57	42.72	41.83	42.06	41.97	35,100
12 feb 2024	43.22	43.91	43.22	43.78	43.69	40,200
09 feb 2024	42.62	43.11	42.49	43.11	43.02	36,400
08 feb 2024	42.12	42.53	41.89	42.51	42.42	33,100
07 feb 2024	42.32	42.32	41.92	42.06	41.97	62,200
06 feb 2024	41.87	42.25	41.87	42.10	42.01	36,400
05 feb 2024	42.21	42.21	41.63	41.96	41.87	47,800
02 feb 2024	42.44	42.78	42.18	42.59	42.50	180,400
01 feb 2024	42.64	42.88	42.10	42.83	42.74	40,200
31 ene 2024	43.14	43.45	42.34	42.36	42.27	31,400
30 ene 2024	43.31	43.41	43.18	43.32	43.23	18,900
29 ene 2024	42.95	43.49	42.92	43.44	43.35	62,600
26 ene 2024	43.12	43.35	42.87	43.02	42.93	38,200
25 ene 2024	43.10	43.25	42.66	42.93	42.84	609,300
24 ene 2024	43.42	43.42	42.58	42.70	42.61	35,200
23 ene 2024	43.41	43.48	42.84	43.06	42.97	60,600
22 ene 2024	42.70	43.24	42.70	43.12	43.03	58,100
19 ene 2024	42.29	42.49	41.76	42.37	42.28	92,200
18 ene 2024	41.97	42.07	41.58	42.01	41.92	35,700
17 ene 2024	41.64	41.92	41.56	41.74	41.65	49,200
16 ene 2024	42.42	42.42	42.01	42.17	42.08	37,800
12 ene 2024	43.10	43.10	42.46	42.54	42.45	93,000
11 ene 2024	42.85	42.85	42.07	42.55	42.46	67,800
10 ene 2024	42.84	42.94	42.56	42.90	42.81	27,900
09 ene 2024	42.68	42.84	42.52	42.75	42.66	29,800
08 ene 2024	42.56	43.26	42.56	43.19	43.10	201,100
05 ene 2024	42.71	43.07	42.46	42.70	42.61	35,700
04 ene 2024	43.00	43.13	42.80	42.80	42.71	23,900
03 ene 2024	43.66	43.66	42.93	43.04	42.95	57,000
02 ene 2024	43.80	44.23	43.65	43.96	43.87	30,400
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...

F S&P 5005,360.75+32.75(+0.61%)

F Dow Jones39,842.00+59.00(+0.15%)

F Nasdaq18,960.75+174.00(+0.93%)

E-mini Russell 2000 Index Futur2,096.50+7.40(+0.35%)

Petróleo77.15-0.42(-0.54%)

Oro2,372.50-20.40(-0.85%)

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

F S&P 500
5,360.75
+32.75(+0.61%)

F Dow Jones
39,842.00
+59.00(+0.15%)

F Nasdaq
18,960.75
+174.00(+0.93%)

E-mini Russell 2000 Index Futur
2,096.50
+7.40(+0.35%)

Petróleo
77.15
-0.42(-0.54%)

Oro
2,372.50
-20.40(-0.85%)