JPM Ultra-Short Income ETF (NY: JPST )

50.62 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.76 45.76 45.76 2,542,275 +0.00(+0.01%)
Dec 30, 2020 45.77 45.77 45.75 45.75 2,542,275 -0.00(-0.00%)
Dec 29, 2020 45.75 45.76 45.74 45.75 2,819,226 +0.00(+0.01%)
Dec 28, 2020 45.75 45.75 45.73 45.75 3,498,144 +0.00(+0.00%)
Dec 24, 2020 45.74 45.75 45.74 45.75 1,805,380 +0.01(+0.03%)
Dec 23, 2020 45.73 45.74 45.73 45.73 2,482,652 -0.00(-0.01%)
Dec 22, 2020 45.74 45.75 45.73 45.74 3,045,638 +0.00(+0.00%)
Dec 21, 2020 45.72 45.74 45.71 45.74 3,587,404 +0.01(+0.02%)
Dec 18, 2020 45.72 45.73 45.71 45.73 3,114,758 +0.01(+0.02%)
Dec 17, 2020 45.72 45.73 45.71 45.72 5,861,985 +0.00(+0.00%)
Dec 16, 2020 45.72 45.73 45.71 45.72 4,380,434 -0.01(-0.02%)
Dec 15, 2020 45.72 45.73 45.72 45.73 2,161,846 +0.00(+0.01%)
Dec 14, 2020 45.73 45.73 45.71 45.73 2,877,348 +0.00(+0.00%)
Dec 11, 2020 45.71 45.73 45.71 45.73 2,245,904 +0.02(+0.04%)
Dec 10, 2020 45.71 45.72 45.69 45.71 3,826,630 +0.00(+0.00%)
Dec 09, 2020 45.72 45.72 45.71 45.71 2,142,390 -0.01(-0.02%)
Dec 08, 2020 45.72 45.73 45.71 45.72 3,412,844 +0.01(+0.02%)
Dec 07, 2020 45.72 45.72 45.71 45.71 2,392,102 -0.01(-0.02%)
Dec 04, 2020 45.71 45.72 45.71 45.72 2,154,250 +0.01(+0.02%)
Dec 03, 2020 45.71 45.72 45.71 45.71 2,955,698 -0.01(-0.02%)
Dec 02, 2020 45.71 45.72 45.70 45.72 2,281,679 +0.03(+0.06%)
Dec 01, 2020 45.71 45.72 45.69 45.69 2,962,965 +0.01(+0.02%)
Nov 30, 2020 45.70 45.71 45.68 45.68 3,086,406 -0.02(-0.04%)
Nov 27, 2020 45.70 45.70 45.69 45.70 1,122,681 +0.01(+0.02%)
Nov 25, 2020 45.70 45.70 45.68 45.69 3,300,003 +0.00(+0.00%)
Nov 24, 2020 45.67 45.70 45.67 45.69 4,155,864 +0.02(+0.04%)
Nov 23, 2020 45.68 45.69 45.67 45.67 2,577,426 +0.00(+0.00%)
Nov 20, 2020 45.67 45.68 45.67 45.67 2,700,972 -0.01(-0.02%)
Nov 19, 2020 45.67 45.68 45.67 45.68 2,991,196 +0.01(+0.02%)
Nov 18, 2020 45.68 45.69 45.67 45.67 2,774,089 -0.01(-0.02%)
Nov 17, 2020 45.68 45.68 45.67 45.68 4,463,681 +0.02(+0.04%)
Nov 16, 2020 45.67 45.67 45.67 45.67 2,414,777 +0.00(+0.00%)
Nov 13, 2020 45.67 45.67 45.67 45.67 2,810,150 +0.01(+0.02%)
Nov 12, 2020 45.67 45.67 45.66 45.66 4,595,425 -0.00(-0.01%)
Nov 11, 2020 45.67 45.67 45.65 45.66 2,395,986 -0.00(-0.01%)
Nov 10, 2020 45.65 45.67 45.65 45.67 2,707,922 +0.03(+0.06%)
Nov 09, 2020 45.66 45.67 45.64 45.64 2,399,855 -0.02(-0.04%)
Nov 06, 2020 45.64 45.66 45.64 45.66 2,323,632 +0.02(+0.04%)
Nov 05, 2020 45.64 45.66 45.64 45.64 2,457,458 -0.01(-0.02%)
Nov 04, 2020 45.65 45.65 45.64 45.65 2,624,877 +0.00(+0.00%)
Nov 03, 2020 45.65 45.65 45.64 45.65 2,022,416 +0.00(+0.00%)
Nov 02, 2020 45.64 45.65 45.64 45.65 2,427,585 +0.01(+0.02%)
Oct 30, 2020 45.65 45.66 45.64 45.64 2,156,853 -0.01(-0.02%)
Oct 29, 2020 45.65 45.66 45.65 45.65 2,767,720 -0.01(-0.02%)
Oct 28, 2020 45.66 45.67 45.65 45.66 3,033,768 -0.01(-0.02%)
Oct 27, 2020 45.67 45.67 45.66 45.67 3,383,635 +0.01(+0.02%)
Oct 26, 2020 45.66 45.67 45.66 45.66 2,175,058 +0.00(+0.00%)
Oct 23, 2020 45.66 45.66 45.65 45.66 1,753,409 +0.01(+0.02%)
Oct 22, 2020 45.66 45.66 45.65 45.65 2,210,056 -0.01(-0.02%)
Oct 21, 2020 45.66 45.66 45.65 45.66 2,367,290 +0.01(+0.02%)
Oct 20, 2020 45.66 45.66 45.64 45.65 2,389,828 +0.01(+0.02%)
Oct 19, 2020 45.65 45.65 45.64 45.64 2,793,963 +0.00(+0.00%)
Oct 16, 2020 45.65 45.66 45.63 45.64 2,666,553 -0.01(-0.01%)
Oct 15, 2020 45.65 45.65 45.64 45.65 2,025,096 -0.00(-0.01%)
Oct 14, 2020 45.64 45.65 45.64 45.65 2,348,980 +0.01(+0.02%)
Oct 13, 2020 45.64 45.65 45.62 45.64 3,479,567 +0.00(+0.00%)
Oct 12, 2020 45.64 45.64 45.63 45.64 1,893,634 +0.00(+0.01%)
Oct 09, 2020 45.63 45.64 45.63 45.63 2,362,246 +0.00(+0.01%)
Oct 08, 2020 45.62 45.64 45.62 45.63 2,954,845 +0.00(+0.00%)
Oct 07, 2020 45.61 45.63 45.61 45.63 2,357,317 +0.01(+0.02%)
Oct 06, 2020 45.62 45.63 45.60 45.62 5,386,137 +0.00(+0.00%)
Oct 05, 2020 45.62 45.62 45.61 45.62 2,702,961 +0.01(+0.02%)
Oct 02, 2020 45.61 45.62 45.60 45.61 2,370,257 +0.00(+0.00%)
Oct 01, 2020 45.62 45.62 45.60 45.61 2,991,080 +0.00(+0.00%)
Sep 30, 2020 45.62 45.62 45.60 45.61 3,455,562 +0.00(+0.01%)
Sep 29, 2020 45.61 45.62 45.60 45.61 3,011,445 +0.02(+0.04%)
Sep 28, 2020 45.60 45.61 45.59 45.59 4,229,222 -0.01(-0.02%)
Sep 25, 2020 45.61 45.61 45.57 45.60 3,477,368 +0.00(+0.00%)
Sep 24, 2020 45.62 45.62 45.60 45.60 3,248,227 -0.03(-0.06%)
Sep 23, 2020 45.64 45.64 45.61 45.62 2,650,810 -0.01(-0.02%)
Sep 22, 2020 45.63 45.64 45.62 45.63 2,905,098 -0.01(-0.02%)
Sep 21, 2020 45.66 45.66 45.64 45.64 2,197,937 -0.01(-0.02%)
Sep 18, 2020 45.67 45.67 45.65 45.65 2,229,525 -0.00(-0.01%)
Sep 17, 2020 45.66 45.66 45.65 45.66 2,303,317 +0.00(+0.01%)
Sep 16, 2020 45.65 45.66 45.64 45.65 2,616,762 +0.00(+0.00%)
Sep 15, 2020 45.65 45.66 45.64 45.65 4,147,472 +0.01(+0.02%)
Sep 14, 2020 45.65 45.66 45.64 45.64 2,951,503 +0.00(+0.01%)
Sep 11, 2020 45.64 45.65 45.62 45.64 3,017,320 +0.00(+0.01%)
Sep 10, 2020 45.64 45.64 45.62 45.63 3,291,170 +0.01(+0.02%)
Sep 09, 2020 45.65 45.65 45.62 45.62 4,182,099 -0.01(-0.02%)
Sep 08, 2020 45.63 45.64 45.62 45.63 4,473,811 -0.01(-0.02%)
Sep 04, 2020 45.65 45.65 45.63 45.64 2,486,889 -0.00(-0.01%)
Sep 03, 2020 45.64 45.66 45.63 45.65 3,676,605 -0.00(-0.01%)
Sep 02, 2020 45.66 45.66 45.64 45.65 3,102,522 +0.01(+0.02%)
Sep 01, 2020 45.64 45.64 45.62 45.64 4,056,822 +0.01(+0.02%)
Aug 31, 2020 45.63 45.64 45.62 45.63 2,484,396 +0.01(+0.03%)
Aug 28, 2020 45.63 45.63 45.61 45.62 2,552,280 +0.01(+0.02%)
Aug 27, 2020 45.60 45.61 45.59 45.61 2,598,364 -0.01(-0.02%)
Aug 26, 2020 45.62 45.62 45.60 45.62 2,690,092 +0.01(+0.02%)
Aug 25, 2020 45.62 45.62 45.60 45.61 3,783,839 -0.00(-0.01%)
Aug 24, 2020 45.62 45.62 45.61 45.61 1,977,808 -0.00(-0.01%)
Aug 21, 2020 45.60 45.62 45.60 45.62 2,434,458 +0.01(+0.02%)
Aug 20, 2020 45.60 45.62 45.59 45.61 2,346,271 +0.01(+0.02%)
Aug 19, 2020 45.61 45.61 45.58 45.60 4,110,282 +0.00(+0.00%)
Aug 18, 2020 45.62 45.62 45.59 45.60 4,890,935 -0.01(-0.02%)
Aug 17, 2020 45.61 45.61 45.58 45.61 3,106,858 +0.01(+0.02%)
Aug 14, 2020 45.60 45.61 45.56 45.60 3,740,974 +0.01(+0.02%)
Aug 13, 2020 45.61 45.61 45.57 45.59 2,675,668 -0.01(-0.02%)
Aug 12, 2020 45.60 45.62 45.59 45.60 4,130,935 +0.00(+0.00%)
Aug 11, 2020 45.60 45.61 45.60 45.60 3,220,323 +0.00(+0.00%)
Aug 10, 2020 45.61 45.61 45.60 45.60 2,116,552 +0.01(+0.02%)
Aug 07, 2020 45.60 45.62 45.59 45.59 3,876,853 -0.02(-0.05%)
Aug 06, 2020 45.62 45.62 45.59 45.61 3,155,716 -0.00(-0.01%)
Aug 05, 2020 45.61 45.62 45.58 45.62 2,760,092 +0.01(+0.03%)
Aug 04, 2020 45.60 45.61 45.59 45.61 2,511,974 +0.01(+0.03%)
Aug 03, 2020 45.59 45.59 45.56 45.59 3,101,825 -0.01(-0.01%)
Jul 31, 2020 45.59 45.60 45.58 45.60 2,863,583 +0.03(+0.06%)
Jul 30, 2020 45.57 45.58 45.55 45.57 2,463,559 +0.02(+0.04%)
Jul 29, 2020 45.56 45.57 45.54 45.55 3,760,113 +0.01(+0.02%)
Jul 28, 2020 45.55 45.55 45.54 45.54 2,839,493 +0.00(+0.00%)
Jul 27, 2020 45.56 45.56 45.54 45.54 2,926,863 -0.01(-0.02%)
Jul 24, 2020 45.54 45.56 45.54 45.55 3,021,363 +0.01(+0.02%)
Jul 23, 2020 45.56 45.56 45.54 45.54 2,555,983 +0.00(+0.00%)
Jul 22, 2020 45.53 45.55 45.52 45.54 3,276,366 +0.03(+0.07%)
Jul 21, 2020 45.52 45.54 45.50 45.51 5,855,365 -0.00(-0.01%)
Jul 20, 2020 45.53 45.53 45.50 45.52 8,727,576 +0.00(+0.00%)
Jul 17, 2020 45.53 45.53 45.49 45.52 3,934,232 +0.01(+0.02%)
Jul 16, 2020 45.51 45.52 45.50 45.51 2,176,215 +0.01(+0.02%)
Jul 15, 2020 45.51 45.51 45.50 45.50 1,992,196 -0.00(-0.01%)
Jul 14, 2020 45.50 45.51 45.48 45.50 2,350,942 +0.02(+0.05%)
Jul 13, 2020 45.47 45.49 45.46 45.48 2,062,560 +0.00(+0.00%)
Jul 10, 2020 45.49 45.50 45.45 45.48 2,362,682 +0.00(+0.01%)
Jul 09, 2020 45.49 45.49 45.46 45.48 2,104,083 -0.00(-0.01%)
Jul 08, 2020 45.47 45.49 45.46 45.48 3,628,019 +0.01(+0.02%)
Jul 07, 2020 45.46 45.47 45.45 45.47 2,522,636 +0.01(+0.02%)
Jul 06, 2020 45.46 45.47 45.44 45.46 3,577,192 +0.01(+0.02%)
Jul 02, 2020 45.44 45.47 45.43 45.45 2,697,880 +0.01(+0.02%)
Jul 01, 2020 45.43 45.45 45.42 45.45 2,785,700 +0.04(+0.08%)
Jun 30, 2020 45.44 45.44 45.38 45.41 4,208,786 -0.01(-0.02%)
Jun 29, 2020 45.44 45.44 45.42 45.42 3,301,729 +0.01(+0.02%)
Jun 26, 2020 45.45 45.45 45.41 45.41 4,089,373 -0.02(-0.04%)
Jun 25, 2020 45.42 45.43 45.38 45.43 3,387,361 +0.01(+0.02%)
Jun 24, 2020 45.44 45.44 45.40 45.42 7,989,219 -0.00(-0.01%)
Jun 23, 2020 45.42 45.43 45.41 45.42 2,204,882 +0.01(+0.03%)
Jun 22, 2020 45.42 45.42 45.40 45.41 2,703,994 +0.00(+0.00%)
Jun 19, 2020 45.41 45.41 45.40 45.41 4,551,320 +0.01(+0.03%)
Jun 18, 2020 45.42 45.42 45.39 45.40 2,648,677 -0.00(-0.01%)
Jun 17, 2020 45.37 45.41 45.36 45.40 3,493,398 +0.03(+0.06%)
Jun 16, 2020 45.35 45.38 45.31 45.37 2,560,366 +0.05(+0.12%)
Jun 15, 2020 45.29 45.32 45.28 45.32 1,951,716 +0.03(+0.06%)
Jun 12, 2020 45.30 45.31 45.28 45.29 2,644,547 -0.01(-0.02%)
Jun 11, 2020 45.38 45.38 45.29 45.30 3,355,734 -0.05(-0.12%)
Jun 10, 2020 45.36 45.36 45.34 45.36 2,213,797 +0.02(+0.04%)
Jun 09, 2020 45.37 45.37 45.34 45.34 7,467,989 +0.00(+0.00%)
Jun 08, 2020 45.30 45.34 45.29 45.34 2,621,677 +0.05(+0.12%)
Jun 05, 2020 45.29 45.31 45.28 45.28 5,656,864 -0.01(-0.02%)
Jun 04, 2020 45.30 45.30 45.28 45.29 2,727,061 +0.00(+0.00%)
Jun 03, 2020 45.28 45.30 45.26 45.29 4,131,912 +0.03(+0.06%)
Jun 02, 2020 45.26 45.28 45.25 45.27 4,139,602 +0.02(+0.05%)
Jun 01, 2020 45.24 45.26 45.22 45.24 5,176,598 +0.02(+0.04%)
May 29, 2020 45.22 45.23 45.18 45.23 4,400,435 +0.04(+0.10%)
May 28, 2020 45.19 45.21 45.17 45.18 4,415,571 +0.01(+0.02%)
May 27, 2020 45.15 45.18 45.14 45.17 4,580,666 +0.03(+0.06%)
May 26, 2020 45.16 45.16 45.12 45.14 2,002,192 +0.01(+0.02%)
May 22, 2020 45.14 45.15 45.13 45.14 2,207,264 +0.00(+0.00%)
May 21, 2020 45.14 45.14 45.12 45.14 3,241,709 +0.03(+0.06%)
May 20, 2020 45.07 45.12 45.06 45.11 3,931,036 +0.04(+0.10%)
May 19, 2020 45.06 45.08 45.06 45.06 2,893,877 +0.02(+0.04%)
May 18, 2020 45.06 45.06 45.03 45.05 2,702,299 +0.02(+0.04%)
May 15, 2020 45.02 45.05 45.01 45.03 2,445,531 +0.01(+0.02%)
May 14, 2020 45.04 45.04 45.00 45.02 1,849,849 +0.01(+0.02%)
May 13, 2020 44.99 45.01 44.98 45.01 2,721,315 +0.03(+0.06%)
May 12, 2020 44.98 45.00 44.97 44.98 4,219,475 +0.00(+0.00%)
May 11, 2020 44.99 44.99 44.97 44.98 2,620,265 +0.00(+0.00%)
May 08, 2020 44.98 44.98 44.98 44.98 2,101,443 +0.02(+0.04%)
May 07, 2020 44.94 44.98 44.94 44.97 2,028,161 +0.02(+0.04%)
May 06, 2020 44.94 44.96 44.93 44.95 3,976,376 +0.02(+0.04%)
May 05, 2020 44.91 44.96 44.91 44.93 2,136,006 +0.02(+0.04%)
May 04, 2020 44.90 44.93 44.90 44.91 1,757,256 -0.02(-0.04%)
May 01, 2020 44.92 44.94 44.89 44.93 3,331,927 +0.03(+0.07%)
Apr 30, 2020 44.84 44.90 44.83 44.90 3,718,685 +0.06(+0.14%)
Apr 29, 2020 44.85 44.87 44.80 44.84 3,476,260 -0.02(-0.04%)
Apr 28, 2020 44.84 44.86 44.83 44.85 2,241,760 +0.03(+0.06%)
Apr 27, 2020 44.84 44.84 44.82 44.83 2,045,210 +0.01(+0.02%)
Apr 24, 2020 44.77 44.83 44.77 44.82 3,081,088 +0.05(+0.12%)
Apr 23, 2020 44.78 44.79 44.76 44.76 2,439,785 -0.03(-0.06%)
Apr 22, 2020 44.78 44.80 44.72 44.79 2,887,090 +0.02(+0.04%)
Apr 21, 2020 44.79 44.80 44.75 44.77 3,218,802 -0.01(-0.02%)
Apr 20, 2020 44.80 44.80 44.69 44.78 4,068,714 +0.02(+0.04%)
Apr 17, 2020 44.76 44.76 44.70 44.76 1,975,786 -0.01(-0.02%)
Apr 16, 2020 44.68 44.79 44.68 44.77 2,906,139 +0.08(+0.18%)
Apr 15, 2020 44.67 44.72 44.65 44.69 2,788,611 +0.04(+0.10%)
Apr 14, 2020 44.61 44.72 44.58 44.65 3,232,553 +0.04(+0.08%)
Apr 13, 2020 44.63 44.63 44.57 44.61 1,683,187 +0.04(+0.08%)
Apr 09, 2020 44.46 44.59 44.46 44.58 3,561,031 +0.07(+0.16%)
Apr 08, 2020 44.42 44.53 44.42 44.51 3,330,687 +0.10(+0.22%)
Apr 07, 2020 44.36 44.43 44.34 44.41 3,647,603 +0.04(+0.08%)
Apr 06, 2020 44.36 44.39 44.28 44.37 4,320,712 +0.03(+0.06%)
Apr 03, 2020 44.26 44.39 44.26 44.34 1,690,442 +0.05(+0.12%)
Apr 02, 2020 44.26 44.39 44.26 44.29 2,447,519 +0.00(+0.00%)
Apr 01, 2020 44.15 44.41 44.15 44.29 1,705,384 +0.04(+0.08%)
Mar 31, 2020 44.24 44.31 44.21 44.25 1,870,967 +0.01(+0.02%)
Mar 30, 2020 44.09 44.31 44.09 44.25 3,108,540 +0.11(+0.24%)
Mar 27, 2020 43.85 44.14 43.85 44.14 2,956,886 +0.32(+0.73%)
Mar 26, 2020 43.65 43.88 43.65 43.82 3,702,437 +0.22(+0.51%)
Mar 25, 2020 43.70 43.75 43.51 43.60 3,761,625 -0.18(-0.41%)
Mar 24, 2020 43.64 44.02 43.60 43.77 4,882,731 +0.05(+0.12%)
Mar 23, 2020 43.30 44.01 43.30 43.72 8,527,699 +0.09(+0.20%)
Mar 20, 2020 43.45 43.82 43.44 43.63 11,243,240 -0.06(-0.14%)
Mar 19, 2020 43.94 44.10 43.41 43.69 11,069,061 -0.29(-0.65%)
Mar 18, 2020 44.23 44.46 43.98 43.98 10,832,994 -0.54(-1.22%)
Mar 17, 2020 44.48 44.66 44.48 44.52 6,854,758 +0.02(+0.04%)
Mar 16, 2020 43.93 44.64 43.93 44.50 8,250,824 -0.19(-0.42%)
Mar 13, 2020 44.51 44.73 44.51 44.69 9,230,829 +0.27(+0.60%)
Mar 12, 2020 44.82 44.90 44.40 44.42 13,475,736 -0.56(-1.25%)
Mar 11, 2020 44.99 45.01 44.95 44.99 5,666,241 -0.04(-0.10%)
Mar 10, 2020 45.01 45.04 45.00 45.03 7,942,324 +0.02(+0.04%)
Mar 09, 2020 44.90 45.05 41.00 45.01 13,370,566 -0.06(-0.14%)
Mar 06, 2020 45.07 45.10 45.07 45.07 4,106,755 +0.00(+0.00%)
Mar 05, 2020 45.07 45.09 45.07 45.07 3,513,180 +0.00(+0.01%)
Mar 04, 2020 45.05 45.07 45.05 45.07 3,685,496 +0.02(+0.05%)
Mar 03, 2020 45.03 45.06 45.02 45.05 7,060,990 +0.02(+0.04%)
Mar 02, 2020 45.01 45.04 45.01 45.03 6,464,571 +0.00(+0.00%)
Feb 28, 2020 45.01 45.03 44.99 45.03 10,737,050 +0.02(+0.05%)
Feb 27, 2020 44.99 45.01 44.97 45.01 7,058,737 +0.01(+0.03%)
Feb 26, 2020 44.99 45.01 44.99 44.99 4,861,011 -0.00(-0.01%)
Feb 25, 2020 44.99 45.00 44.98 45.00 2,821,897 +0.02(+0.04%)
Feb 24, 2020 44.98 44.99 44.97 44.98 3,351,681 +0.00(+0.01%)
Feb 21, 2020 44.97 44.98 44.96 44.98 2,082,312 +0.01(+0.03%)
Feb 20, 2020 44.95 44.97 44.95 44.96 1,875,612 +0.01(+0.02%)
Feb 19, 2020 44.97 44.97 44.95 44.95 2,554,244 +0.00(+0.00%)
Feb 18, 2020 44.95 44.96 44.95 44.95 1,937,888 +0.01(+0.02%)
Feb 14, 2020 44.94 44.95 44.94 44.95 2,969,897 +0.01(+0.02%)
Feb 13, 2020 44.95 44.95 44.94 44.94 1,828,454 -0.01(-0.02%)
Feb 12, 2020 44.95 44.95 44.94 44.95 1,997,209 +0.00(+0.00%)
Feb 11, 2020 44.95 44.95 44.93 44.95 2,255,011 +0.00(+0.00%)
Feb 10, 2020 44.93 44.95 44.93 44.95 1,819,463 +0.02(+0.04%)
Feb 07, 2020 44.93 44.93 44.91 44.93 2,164,718 +0.01(+0.02%)
Feb 06, 2020 44.92 44.92 44.91 44.92 2,446,811 +0.00(+0.00%)
Feb 05, 2020 44.92 44.92 44.91 44.92 2,804,745 +0.01(+0.02%)
Feb 04, 2020 44.93 44.93 44.91 44.91 2,881,106 -0.02(-0.04%)
Feb 03, 2020 44.92 44.93 44.92 44.93 4,535,467 +0.01(+0.02%)
Jan 31, 2020 44.91 44.92 44.90 44.92 7,749,142 +0.02(+0.05%)
Jan 30, 2020 44.90 44.91 44.89 44.90 2,634,906 +0.00(+0.00%)
Jan 29, 2020 44.90 44.90 44.89 44.90 1,892,437 +0.00(+0.00%)
Jan 28, 2020 44.89 44.90 44.88 44.90 1,729,293 +0.01(+0.03%)
Jan 27, 2020 44.88 44.89 44.87 44.88 2,977,307 +0.01(+0.03%)
Jan 24, 2020 44.87 44.87 44.86 44.87 2,561,496 +0.00(+0.00%)
Jan 23, 2020 44.86 44.87 44.86 44.87 1,598,498 +0.01(+0.02%)
Jan 22, 2020 44.85 44.87 44.84 44.86 3,397,150 +0.01(+0.02%)
Jan 21, 2020 44.84 44.85 44.83 44.85 2,034,356 +0.02(+0.04%)
Jan 17, 2020 44.84 44.84 44.83 44.83 2,065,548 +0.00(+0.00%)
Jan 16, 2020 44.83 44.84 44.83 44.83 2,578,157 +0.01(+0.02%)
Jan 15, 2020 44.83 44.83 44.82 44.83 2,461,550 +0.00(+0.00%)
Jan 14, 2020 44.82 44.83 44.82 44.83 2,136,681 +0.02(+0.04%)
Jan 13, 2020 44.83 44.83 44.81 44.81 2,769,233 -0.00(-0.01%)
Jan 10, 2020 44.80 44.82 44.80 44.81 2,437,622 +0.02(+0.05%)
Jan 09, 2020 44.81 44.81 44.79 44.79 2,695,449 -0.01(-0.02%)
Jan 08, 2020 44.81 44.81 44.80 44.80 2,051,055 +0.00(+0.00%)
Jan 07, 2020 44.80 44.81 44.80 44.80 2,271,828 +0.00(+0.00%)
Jan 06, 2020 44.81 44.81 44.79 44.80 2,662,441 +0.01(+0.02%)
Jan 03, 2020 44.79 44.79 44.78 44.79 2,353,725 +0.01(+0.02%)
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.