Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 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.