JPMorgan Dividend Leaders ETF (JDIV)
NYSEARCA: JDIV · Real-Time Price · USD
51.55
+0.31 (0.61%)
At close: Jun 27, 2025, 4:00 PM
51.55
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
JDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.61% | 62 |
| Jun 26, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.87% | 44 |
| Jun 25, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.27% | 15 |
| Jun 24, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.71% | 44 |
| Jun 23, 2025 | 50.36 | 50.58 | 50.36 | 50.58 | 50.22 | 0.83% | 545 |
| Jun 20, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.81 | -0.48% | 158 |
| Jun 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.05 | 0.05% | 6 |
| Jun 17, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.03 | -0.95% | 12 |
| Jun 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.51 | 0.72% | 12 |
| Jun 13, 2025 | 50.71 | 50.71 | 50.50 | 50.50 | 50.15 | -1.26% | 340 |
| Jun 12, 2025 | 51.11 | 51.15 | 51.11 | 51.15 | 50.79 | 0.45% | 264 |
| Jun 11, 2025 | 51.06 | 51.06 | 50.92 | 50.92 | 50.56 | 0.12% | 131 |
| Jun 10, 2025 | 50.83 | 50.89 | 50.83 | 50.86 | 50.50 | 0.43% | 328 |
| Jun 9, 2025 | 50.72 | 50.79 | 50.64 | 50.64 | 50.28 | 0.14% | 458 |
| Jun 6, 2025 | 50.55 | 50.69 | 50.55 | 50.56 | 50.21 | 0.59% | 2,607 |
| Jun 5, 2025 | 50.30 | 50.41 | 50.27 | 50.27 | 49.92 | -0.13% | 618 |
| Jun 4, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.98 | 0.30% | 14 |
| Jun 3, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.83 | 0.09% | 7 |
| Jun 2, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.78 | 0.41% | 137 |
| May 30, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.58 | 0.07% | 28 |
| May 29, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.54 | 0.38% | 33 |
| May 28, 2025 | 49.86 | 49.86 | 49.71 | 49.71 | 49.36 | -0.78% | 187 |
| May 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.75 | 1.49% | 7 |
| May 23, 2025 | 49.14 | 49.36 | 49.14 | 49.36 | 49.02 | -0.45% | 2,414 |
| May 22, 2025 | 49.73 | 49.80 | 49.58 | 49.58 | 49.24 | -0.41% | 419 |
| May 21, 2025 | 50.29 | 50.29 | 49.79 | 49.79 | 49.44 | -1.00% | 662 |
| May 20, 2025 | 50.27 | 50.36 | 50.27 | 50.29 | 49.94 | 0.09% | 1,405 |
| May 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.89 | 0.55% | 123 |
| May 16, 2025 | 49.85 | 49.97 | 49.85 | 49.97 | 49.62 | 0.38% | 126 |
| May 15, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.43 | 0.63% | 65 |
| May 14, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.13 | -0.31% | 88 |
| May 13, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.28 | 0.33% | 12 |
| May 12, 2025 | 48.50 | 49.52 | 48.50 | 49.47 | 49.12 | 1.97% | 2,901 |
| May 9, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.17 | 0.25% | 63 |
| May 8, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.05 | 0.29% | 35 |
| May 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.91 | 0.43% | 6 |
| May 6, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.71 | -0.50% | 40 |
| May 5, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 47.95 | -0.02% | 50 |
| May 2, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.96 | 1.67% | 211 |
| May 1, 2025 | 47.57 | 47.57 | 47.50 | 47.50 | 47.17 | 0.63% | 344 |
| Apr 30, 2025 | 46.85 | 47.20 | 46.85 | 47.20 | 46.87 | 0.55% | 127 |
| Apr 29, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.62 | 0.22% | 87 |
| Apr 28, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.52 | 0.33% | 23 |
| Apr 25, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.36 | 0.35% | 335 |
| Apr 24, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.20 | 1.72% | 77 |
| Apr 23, 2025 | 45.95 | 45.95 | 45.74 | 45.74 | 45.42 | 0.57% | 255 |
| Apr 22, 2025 | 45.14 | 45.48 | 45.04 | 45.48 | 45.16 | 2.27% | 499 |
| Apr 21, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.16 | -1.43% | 114 |
| Apr 17, 2025 | 45.19 | 45.19 | 45.11 | 45.11 | 44.79 | 0.45% | 108 |
| Apr 16, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.59 | -1.27% | 6 |