JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 276 |
| 08 may 2024 | 46.13 | 46.15 | 46.11 | 46.14 | 46.14 | 21,400 |
| 07 may 2024 | 46.18 | 46.23 | 46.15 | 46.17 | 46.17 | 42,100 |
| 06 may 2024 | 46.13 | 46.16 | 46.12 | 46.13 | 46.13 | 17,700 |
| 03 may 2024 | 46.17 | 46.17 | 46.08 | 46.12 | 46.12 | 50,900 |
| 02 may 2024 | 45.94 | 46.00 | 45.88 | 45.99 | 45.99 | 25,800 |
| 01 may 2024 | 45.84 | 45.97 | 45.80 | 45.90 | 45.90 | 44,900 |
| 01 may 2024 | 0.183 Dividendo | |||||
| 30 abr 2024 | 46.00 | 46.03 | 45.96 | 45.99 | 45.81 | 36,800 |
| 29 abr 2024 | 46.03 | 46.08 | 46.02 | 46.07 | 45.89 | 69,100 |
| 26 abr 2024 | 46.00 | 46.01 | 45.96 | 45.99 | 45.80 | 40,400 |
| 25 abr 2024 | 45.95 | 45.97 | 45.88 | 45.94 | 45.76 | 57,300 |
| 24 abr 2024 | 46.01 | 46.03 | 45.97 | 46.03 | 45.85 | 23,600 |
| 23 abr 2024 | 45.96 | 46.05 | 45.96 | 46.03 | 45.84 | 39,200 |
| 22 abr 2024 | 45.94 | 45.99 | 45.92 | 45.96 | 45.78 | 41,600 |
| 19 abr 2024 | 45.91 | 45.95 | 45.84 | 45.93 | 45.75 | 35,100 |
| 18 abr 2024 | 45.95 | 45.95 | 45.83 | 45.85 | 45.67 | 27,500 |
| 17 abr 2024 | 45.96 | 45.96 | 45.85 | 45.95 | 45.77 | 45,600 |
| 16 abr 2024 | 45.94 | 45.94 | 45.76 | 45.82 | 45.64 | 34,200 |
| 15 abr 2024 | 45.86 | 45.92 | 45.86 | 45.91 | 45.72 | 129,900 |
| 12 abr 2024 | 46.11 | 46.11 | 46.00 | 46.02 | 45.84 | 16,400 |
| 11 abr 2024 | 45.94 | 45.99 | 45.92 | 45.96 | 45.77 | 24,400 |
| 10 abr 2024 | 46.11 | 46.11 | 45.91 | 45.93 | 45.75 | 29,300 |
| 09 abr 2024 | 46.19 | 46.30 | 46.19 | 46.30 | 46.12 | 28,700 |
| 08 abr 2024 | 46.16 | 46.18 | 46.14 | 46.17 | 45.99 | 15,700 |
| 05 abr 2024 | 46.20 | 46.23 | 46.18 | 46.20 | 46.01 | 25,400 |
| 04 abr 2024 | 46.25 | 46.28 | 46.20 | 46.28 | 46.10 | 41,000 |
| 03 abr 2024 | 46.19 | 46.26 | 46.13 | 46.26 | 46.08 | 36,900 |
| 02 abr 2024 | 46.14 | 46.29 | 46.14 | 46.28 | 46.10 | 68,800 |
| 01 abr 2024 | 46.25 | 46.29 | 46.17 | 46.18 | 46.00 | 44,500 |
| 01 abr 2024 | 0.184 Dividendo | |||||
| 28 mar 2024 | 46.52 | 46.53 | 46.47 | 46.53 | 46.16 | 38,600 |
| 27 mar 2024 | 46.47 | 46.56 | 46.46 | 46.55 | 46.18 | 76,800 |
| 26 mar 2024 | 46.43 | 46.52 | 46.43 | 46.50 | 46.13 | 140,700 |
| 25 mar 2024 | 46.39 | 46.53 | 46.32 | 46.48 | 46.11 | 144,400 |
| 22 mar 2024 | 46.43 | 46.47 | 46.40 | 46.44 | 46.07 | 28,500 |
| 21 mar 2024 | 46.41 | 46.42 | 46.36 | 46.40 | 46.03 | 11,900 |
| 20 mar 2024 | 46.29 | 46.40 | 46.24 | 46.37 | 46.01 | 83,300 |
| 19 mar 2024 | 46.22 | 46.32 | 46.22 | 46.32 | 45.95 | 34,300 |
| 18 mar 2024 | 46.23 | 46.24 | 46.17 | 46.22 | 45.85 | 28,200 |
| 15 mar 2024 | 46.27 | 46.27 | 46.18 | 46.23 | 45.86 | 36,600 |
| 14 mar 2024 | 46.25 | 46.30 | 46.23 | 46.26 | 45.90 | 26,400 |
| 13 mar 2024 | 46.33 | 46.37 | 46.31 | 46.33 | 45.96 | 32,200 |
| 12 mar 2024 | 46.40 | 46.40 | 46.31 | 46.38 | 46.01 | 29,100 |
| 11 mar 2024 | 46.41 | 46.41 | 46.34 | 46.36 | 45.99 | 26,200 |
| 08 mar 2024 | 46.48 | 46.49 | 46.40 | 46.42 | 46.05 | 31,500 |
| 07 mar 2024 | 46.38 | 46.42 | 46.34 | 46.35 | 45.98 | 33,100 |
| 06 mar 2024 | 46.34 | 46.37 | 46.31 | 46.33 | 45.96 | 23,000 |
| 05 mar 2024 | 46.25 | 46.33 | 46.25 | 46.33 | 45.96 | 43,700 |
| 04 mar 2024 | 46.22 | 46.29 | 46.20 | 46.23 | 45.86 | 53,700 |
| 01 mar 2024 | 46.11 | 46.29 | 46.11 | 46.29 | 45.92 | 25,500 |
| 01 mar 2024 | 0.163 Dividendo | |||||
| 29 feb 2024 | 46.28 | 46.38 | 46.28 | 46.32 | 45.79 | 34,400 |
| 28 feb 2024 | 46.24 | 46.31 | 46.24 | 46.30 | 45.77 | 31,600 |
| 27 feb 2024 | 46.27 | 46.28 | 46.22 | 46.25 | 45.72 | 22,400 |
| 26 feb 2024 | 46.36 | 46.36 | 46.21 | 46.28 | 45.75 | 52,900 |
| 23 feb 2024 | 46.29 | 46.31 | 46.23 | 46.30 | 45.77 | 42,100 |
| 22 feb 2024 | 46.23 | 46.24 | 46.07 | 46.21 | 45.68 | 26,900 |
| 21 feb 2024 | 46.30 | 46.31 | 46.24 | 46.24 | 45.71 | 27,000 |
| 20 feb 2024 | 46.39 | 46.39 | 46.23 | 46.31 | 45.78 | 100,600 |
| 16 feb 2024 | 46.25 | 46.25 | 46.18 | 46.24 | 45.71 | 46,500 |
| 15 feb 2024 | 46.28 | 46.39 | 46.26 | 46.32 | 45.79 | 301,700 |
| 14 feb 2024 | 46.24 | 46.31 | 46.19 | 46.24 | 45.71 | 17,100 |
| 13 feb 2024 | 46.21 | 46.23 | 46.14 | 46.15 | 45.62 | 816,200 |
| 12 feb 2024 | 46.48 | 46.48 | 46.35 | 46.35 | 45.82 | 54,300 |
| 09 feb 2024 | 46.32 | 46.35 | 46.31 | 46.32 | 45.79 | 36,700 |
| 08 feb 2024 | 46.35 | 46.40 | 46.34 | 46.36 | 45.83 | 42,800 |
| 07 feb 2024 | 46.40 | 46.46 | 46.38 | 46.40 | 45.87 | 29,900 |
| 06 feb 2024 | 46.37 | 46.44 | 46.33 | 46.38 | 45.85 | 601,900 |
| 05 feb 2024 | 46.39 | 46.39 | 46.26 | 46.33 | 45.80 | 63,900 |
| 02 feb 2024 | 46.42 | 46.46 | 46.39 | 46.43 | 45.90 | 49,200 |
| 01 feb 2024 | 46.66 | 46.70 | 46.62 | 46.65 | 46.11 | 792,800 |
| 01 feb 2024 | 0.18 Dividendo | |||||
| 31 ene 2024 | 46.75 | 46.83 | 46.69 | 46.75 | 46.04 | 33,900 |
| 30 ene 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 45.92 | 31,900 |
| 29 ene 2024 | 46.64 | 46.65 | 46.58 | 46.63 | 45.92 | 24,600 |
| 26 ene 2024 | 46.52 | 46.55 | 46.49 | 46.54 | 45.83 | 40,600 |
| 25 ene 2024 | 46.50 | 46.56 | 46.50 | 46.54 | 45.83 | 26,700 |
| 24 ene 2024 | 46.49 | 46.58 | 46.42 | 46.45 | 45.74 | 156,700 |
| 23 ene 2024 | 46.56 | 46.56 | 46.43 | 46.47 | 45.76 | 22,100 |
| 22 ene 2024 | 46.56 | 46.56 | 46.45 | 46.47 | 45.76 | 31,500 |
| 19 ene 2024 | 46.44 | 46.44 | 46.35 | 46.43 | 45.72 | 262,900 |
| 18 ene 2024 | 46.58 | 46.58 | 46.44 | 46.45 | 45.74 | 22,900 |
| 17 ene 2024 | 46.48 | 46.49 | 46.42 | 46.47 | 45.76 | 43,600 |
| 16 ene 2024 | 46.65 | 46.68 | 46.54 | 46.55 | 45.84 | 61,100 |
| 12 ene 2024 | 46.69 | 46.74 | 46.69 | 46.70 | 45.99 | 39,600 |
| 11 ene 2024 | 46.47 | 46.59 | 46.44 | 46.58 | 45.87 | 26,800 |
| 10 ene 2024 | 46.44 | 46.47 | 46.40 | 46.44 | 45.73 | 57,200 |
| 09 ene 2024 | 46.40 | 46.50 | 46.38 | 46.39 | 45.68 | 95,900 |
| 08 ene 2024 | 46.31 | 46.47 | 46.31 | 46.40 | 45.69 | 51,800 |
| 05 ene 2024 | 46.17 | 46.41 | 46.17 | 46.33 | 45.63 | 62,000 |
| 04 ene 2024 | 46.27 | 46.37 | 46.27 | 46.30 | 45.60 | 60,500 |
| 03 ene 2024 | 46.38 | 46.41 | 46.31 | 46.40 | 45.69 | 37,800 |
| 02 ene 2024 | 46.33 | 46.44 | 46.33 | 46.38 | 45.68 | 52,300 |
| 29 dic 2023 | 46.47 | 46.56 | 46.47 | 46.55 | 45.84 | 35,400 |
| 28 dic 2023 | 46.51 | 46.55 | 46.47 | 46.49 | 45.78 | 102,900 |
| 28 dic 2023 | 0.164 Dividendo | |||||
| 27 dic 2023 | 46.63 | 46.73 | 46.62 | 46.72 | 45.84 | 52,000 |
| 26 dic 2023 | 46.58 | 46.67 | 46.55 | 46.61 | 45.74 | 65,100 |
| 22 dic 2023 | 46.70 | 46.70 | 46.53 | 46.62 | 45.75 | 162,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.