Singapore markets open in 4 hours 53 minutes

JPMorgan U.S. Applied Data Sci Val I (JPIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.73+0.16 (+0.54%)
At close: 08:06AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202429.5729.5729.5729.5729.57-
01 May 202429.4829.4829.4829.4829.48-
30 Apr 202429.5129.5129.5129.5129.51-
29 Apr 202429.8429.8429.8429.8429.84-
26 Apr 202429.7529.7529.7529.7529.75-
25 Apr 202429.7529.7529.7529.7529.75-
24 Apr 202429.9029.9029.9029.9029.90-
23 Apr 202429.9229.9229.9229.9229.92-
22 Apr 202429.6429.6429.6429.6429.64-
19 Apr 202429.4029.4029.4029.4029.40-
18 Apr 202429.2729.2729.2729.2729.27-
17 Apr 202429.1929.1929.1929.1929.19-
16 Apr 202429.2729.2729.2729.2729.27-
15 Apr 202429.3929.3929.3929.3929.39-
12 Apr 202429.5729.5729.5729.5729.57-
11 Apr 202429.9629.9629.9629.9629.96-
10 Apr 202429.9929.9929.9929.9929.99-
09 Apr 202430.3830.3830.3830.3830.38-
08 Apr 202430.3730.3730.3730.3730.37-
05 Apr 202430.3930.3930.3930.3930.39-
04 Apr 202430.1430.1430.1430.1430.14-
03 Apr 202430.4530.4530.4530.4530.45-
02 Apr 202430.4430.4430.4430.4430.44-
01 Apr 202430.5930.5930.5930.5930.59-
28 Mar 202430.7530.7530.7530.7530.75-
27 Mar 202430.6530.6530.6530.6530.65-
26 Mar 202430.2230.2230.2230.2230.22-
25 Mar 202430.3830.3830.3830.3830.38-
22 Mar 202430.4430.4430.4430.4430.44-
21 Mar 202430.5730.5730.5730.5730.57-
20 Mar 202430.3930.3930.3930.3930.39-
19 Mar 202430.1530.1530.1530.1530.15-
18 Mar 202429.9929.9929.9929.9929.99-
15 Mar 202429.9229.9229.9229.9229.92-
14 Mar 202429.9729.9729.9729.9729.97-
13 Mar 202430.1330.1330.1330.1330.13-
12 Mar 202430.0730.0730.0730.0730.07-
11 Mar 202429.9729.9729.9729.9729.97-
08 Mar 202429.9329.9329.9329.9329.93-
07 Mar 202429.9429.9429.9429.9429.94-
06 Mar 202429.8029.8029.8029.8029.80-
05 Mar 202429.6429.6429.6429.6429.64-
04 Mar 202429.7129.7129.7129.7129.71-
01 Mar 202429.6429.6429.6429.6429.64-
29 Feb 202429.4829.4829.4829.4829.48-
28 Feb 202429.3929.3929.3929.3929.39-
27 Feb 202429.3629.3629.3629.3629.36-
26 Feb 202429.2529.2529.2529.2529.25-
23 Feb 202429.3929.3929.3929.3929.39-
22 Feb 202429.3529.3529.3529.3529.35-
21 Feb 202429.1129.1129.1129.1129.11-
20 Feb 202428.9328.9328.9328.9328.93-
16 Feb 202428.9628.9628.9628.9628.96-
15 Feb 202429.0429.0429.0429.0429.04-
14 Feb 202428.6628.6628.6628.6628.66-
13 Feb 202428.4028.4028.4028.4028.40-
12 Feb 202428.7928.7928.7928.7928.79-
09 Feb 202428.6728.6728.6728.6728.67-
08 Feb 202428.6528.6528.6528.6528.65-
07 Feb 202428.6728.6728.6728.6728.67-
06 Feb 202428.6328.6328.6328.6328.63-
05 Feb 202428.4828.4828.4828.4828.48-
02 Feb 202428.7328.7328.7328.7328.73-
01 Feb 202428.6628.6628.6628.6628.66-
31 Jan 202428.3128.3128.3128.3128.31-
30 Jan 202428.6628.6628.6628.6628.66-
29 Jan 202428.5728.5728.5728.5728.57-
26 Jan 202428.4328.4328.4328.4328.43-
25 Jan 202428.3428.3428.3428.3428.34-
24 Jan 202428.1128.1128.1128.1128.11-
23 Jan 202428.2528.2528.2528.2528.25-
22 Jan 202428.1328.1328.1328.1328.13-
19 Jan 202428.0128.0128.0128.0128.01-
18 Jan 202427.7427.7427.7427.7427.74-
17 Jan 202427.6427.6427.6427.6427.64-
16 Jan 202427.8427.8427.8427.8427.84-
12 Jan 202427.9927.9927.9927.9927.99-
11 Jan 202427.9827.9827.9827.9827.98-
10 Jan 202428.0928.0928.0928.0928.09-
09 Jan 202428.0928.0928.0928.0928.09-
08 Jan 202428.2228.2228.2228.2228.22-
05 Jan 202428.0528.0528.0528.0528.05-
04 Jan 202427.9527.9527.9527.9527.95-
03 Jan 202427.9827.9827.9827.9827.98-
02 Jan 202428.2128.2128.2128.2128.21-
29 Dec 202328.1228.1228.1228.1228.12-
28 Dec 202328.1228.1228.1228.1228.12-
27 Dec 202328.1028.1028.1028.1028.10-
26 Dec 202328.0428.0428.0428.0428.04-
22 Dec 202327.9027.9027.9027.9027.90-
21 Dec 202327.7927.7927.7927.7927.79-
20 Dec 202327.5427.5427.5427.5427.54-
20 Dec 20230.166 Dividend
19 Dec 202328.1528.1528.1528.1527.98-
18 Dec 202327.9627.9627.9627.9627.80-
15 Dec 202327.9427.9427.9427.9427.78-
14 Dec 202328.0828.0828.0828.0827.91-
13 Dec 202327.7127.7127.7127.7127.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...