JPMorgan ETF Historical Data - JREM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
JPMorgan ETF (JREM)
JPMorgan ETF (JREM) Historical

JPMorgan ETF (JREM)

28.56

0.00

( 0.00% )

Updated: 01:21:12

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	28.725	0.18	0.63	28.725	28.725	28.725	13
1719520020	28.545	-0.14	-0.47	28.56	28.56	28.545	871
1719433620	28.68	0.14	0.49	28.735	28.735	28.665	267
1719347160	28.54	-0.05	-0.17	28.49	28.54	28.49	126
1719260820	28.59	-0.14	-0.49	28.565	28.59	28.55	225
1719001620	28.73	0.02	0.07	28.775	28.775	28.67	118
1718915160	28.71	-0.11	-0.38	28.88	28.88	28.71	486
1718828820	28.82	0.41	1.43	28.82	28.82	28.82	110
1718742360	28.415	0.22	0.78	28.4	28.415	28.4	625
1718656020	28.195	-0.12	-0.42	28.345	28.35	28.195	429
1718396820	28.315	0.31	1.11	28.27	28.315	28.27	113
1718310420	28.005	0.09	0.32	28	28.04	27.99	190
1718224020	27.915	0.05	0.20	27.915	27.915	27.915	31
1718137620	27.86	0.08	0.29	27.845	27.86	27.845	56
1718051220	27.78	0	0.00	27.78	27.78	27.78	1
1717792020	27.78	0.04	0.13	27.73	27.78	27.69	250
1717705620	27.745	0.34	1.22	27.675	27.745	27.675	222
1717619220	27.41	0.32	1.16	27.315	27.41	27.315	56
1717532820	27.095	-0.61	-2.20	27.175	27.19	27.095	349
1717446420	27.705	0.47	1.73	27.69	27.735	27.69	147
1717187220	27.235	-0.29	-1.05	27.25	27.25	27.235	87
1717100820	27.525	-0.12	-0.43	27.525	27.525	27.525	81
1717014420	27.645	-0.38	-1.34	27.775	27.775	27.645	115
1716928020	28.02	-0.14	-0.50	28.02	28.02	28.02	72
1716841620	28.16	0	0.00	28.16	28.16	28.16	0
1716582420	28.16	-0.22	-0.78	28.1	28.16	28.1	42
1716496020	28.38	0.05	0.19	28.395	28.395	28.38	53
1716409620	28.325	0.02	0.09	28.345	28.385	28.325	211
1716323160	28.3	-0.23	-0.81	28.45	28.45	28.295	149
1716236820	28.53	0	0.00	28.53	28.53	28.53	0
1715977620	28.53	0.09	0.30	28.53	28.53	28.53	70
1715891220	28.445	0.14	0.49	28.385	28.5	28.35	1570
1715804820	28.305	0.12	0.43	28.325	28.335	28.3	70
1715718420	28.185	0.13	0.45	28.275	28.275	28.185	424
1715632020	28.06	0	0.00	28.06	28.06	28.06	0
1715372820	28.06	0.18	0.66	27.905	28.145	27.905	210
1715286420	27.875	-0.04	-0.13	27.875	27.875	27.875	1
1715200020	27.91	-0.09	-0.30	27.93	27.93	27.725	349
1715113620	27.995	-0.07	-0.23	27.93	27.995	27.905	88
1715027220	28.06	0.29	1.03	28.01	28.06	28.01	22
1714768020	27.775	0.1	0.38	27.76	27.775	27.755	39
1714681560	27.67	0.21	0.76	27.57	27.67	27.57	351
1714508820	27.46	-0.04	-0.13	27.46	27.46	27.46	74
1714422420	27.495	0.19	0.68	27.48	27.495	27.48	171
1714163220	27.31	0.48	1.81	27.215	27.31	27.215	18
1714076820	26.825	-0.18	-0.65	26.885	27	26.825	30
1713990420	27	0.17	0.63	27.18	27.18	27	120
1713903960	26.83	0.13	0.51	26.81	26.83	26.78	253
1713817560	26.695	-0.02	-0.06	26.695	26.695	26.695	24
1713558420	26.71	0	0.00	26.71	26.71	26.71	0
1713472020	26.71	0.13	0.47	26.7	26.71	26.7	64
1713385620	26.585	0	0.00	26.585	26.585	26.585	0
1713299220	26.585	-0.65	-2.39	26.725	26.725	26.585	1626
1713212820	27.235	-0.23	-0.82	27.24	27.24	27.235	98
1712953620	27.46	-0.03	-0.09	27.46	27.46	27.46	10
1712867220	27.485	0.15	0.53	27.47	27.495	27.425	226
1712780760	27.34	0.08	0.29	27.34	27.34	27.34	182
1712694360	27.26	0	0.00	27.26	27.26	27.26	0
1712607960	27.26	0.21	0.76	27.165	27.26	27.165	94
1712348820	27.055	-0.06	-0.20	27.01	27.055	27.01	49
1712262360	27.11	0	0.00	27.195	27.255	27.11	177
1712175960	27.11	-0.19	-0.68	27.135	27.16	27.11	87
1712089560	27.295	0.33	1.22	27.4	27.45	27.295	152

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions