S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Jpm Ctb Eq Etf (JPCT)
Jpm Ctb Eq Etf (JPCT) Historical

JPCT Jpm Ctb Eq Etf

38.9185

-0.30 (-0.76%)

Jun 13 2024 - Closed

Delayed by 15 minutes

JPCT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	38.9185	-0.30	-0.76%	38.9185	38.9185	38.9185	331,661
Jun 12 2024	39.2185	0.50	1.30%	39.2185	39.2185	39.2185	0
Jun 11 2024	38.716	0.08	0.20%	38.716	38.716	38.716	9,101
Jun 10 2024	38.6405	-0.09	-0.24%	38.599	38.657	38.485	43,787
Jun 07 2024	38.732	-0.19	-0.49%	38.732	38.732	38.732	0
Jun 06 2024	38.922	0.32	0.82%	38.848	38.922	38.796	392,190
Jun 05 2024	38.6055	0.39	1.03%	38.534	39.4015	38.37	16,626
Jun 04 2024	38.2105	-0.09	-0.23%	38.2105	38.2105	38.2105	13,602
Jun 03 2024	38.2975	0.42	1.10%	38.2975	38.2975	38.2975	65,275
May 31 2024	37.88	-0.15	-0.40%	37.88	37.88	37.88	130,550
May 30 2024	38.0325	-0.01	-0.02%	38.0325	38.0325	38.0325	0
May 29 2024	38.041	-0.37	-0.97%	38.35	38.35	37.9865	12,192
May 28 2024	38.414	-0.01	-0.02%	38.403	38.4525	38.3195	26,094
May 24 2024	38.421	-0.04	-0.10%	38.421	38.421	38.421	0
May 23 2024	38.459	-0.11	-0.29%	38.50	38.507	38.3665	3,560
May 22 2024	38.5695	-0.02	-0.05%	38.5695	38.5695	38.5695	13,242
May 21 2024	38.5885	-0.10	-0.25%	38.517	38.6035	38.4135	43,076
May 20 2024	38.6845	0.15	0.39%	38.6845	38.6845	38.6845	20,719
May 17 2024	38.5325	-0.05	-0.12%	38.48	38.568	38.4245	61,178
May 16 2024	38.578	0.11	0.30%	38.562	38.579	38.562	98,440
May 15 2024	38.464	0.39	1.04%	38.464	38.464	38.464	985,306
May 14 2024	38.0695	0.11	0.28%	38.0695	38.0695	38.0695	24,872
May 13 2024	37.962	0.10	0.25%	37.962	37.962	37.962	5,498
May 10 2024	37.867	0.03	0.09%	38.05	38.073	37.867	11,195
May 09 2024	37.833	0.14	0.36%	37.833	37.833	37.833	0
May 08 2024	37.697	-0.11	-0.28%	37.697	37.697	37.697	0
May 07 2024	37.804	0.59	1.60%	37.804	37.804	37.804	0
May 03 2024	37.209	0.52	1.42%	37.209	37.209	37.209	0
May 02 2024	36.687	0.17	0.47%	36.687	36.687	36.687	0
May 01 2024	36.515	-0.36	-0.98%	36.499	36.856	36.1795	1,410
Apr 30 2024	36.877	-0.22	-0.58%	37.081	37.0945	36.862	4
Apr 29 2024	37.0935	0.13	0.35%	37.205	37.307	37.0745	4
Apr 26 2024	36.9635	0.51	1.40%	36.982	37.1245	36.8465	71
Apr 25 2024	36.4545	-0.30	-0.81%	36.339	36.4665	36.281	535
Apr 24 2024	36.7535	-0.05	-0.14%	36.88	36.88	36.7375	3
Apr 23 2024	36.8065	0.59	1.64%	36.8065	36.8065	36.8065	0
Apr 22 2024	36.2135	-0.02	-0.04%	36.344	36.344	36.1545	75
Apr 19 2024	36.2285	-0.29	-0.80%	36.2285	36.2285	36.2285	0
Apr 18 2024	36.5195	0.12	0.33%	36.5195	36.5195	36.5195	0
Apr 17 2024	36.401	-0.16	-0.44%	36.639	36.7105	36.401	9,550
Apr 16 2024	36.5605	-0.55	-1.48%	36.5605	36.5605	36.5605	0
Apr 15 2024	37.109	-0.10	-0.27%	37.361	37.368	37.057	4,606
Apr 12 2024	37.21	-0.04	-0.11%	37.21	37.21	37.21	0
Apr 11 2024	37.252	-0.12	-0.32%	37.252	37.252	37.252	0
Apr 10 2024	37.371	-0.20	-0.53%	37.371	37.371	37.371	410,550
Apr 09 2024	37.57	-0.23	-0.61%	37.846	37.872	37.4775	1,061
Apr 08 2024	37.7995	0.17	0.46%	37.7995	37.7995	37.7995	0
Apr 05 2024	37.627	-0.41	-1.08%	37.627	37.627	37.627	0
Apr 04 2024	38.038	0.13	0.33%	37.879	38.157	37.4555	635
Apr 03 2024	37.9115	0.21	0.56%	37.943	37.943	37.9055	8,179
Apr 02 2024	37.702	-0.47	-1.22%	38.126	38.126	37.181	3,525
Mar 28 2024	38.1675	0.22	0.59%	38.059	38.4275	37.71	2,627
Mar 27 2024	37.945	-0.05	-0.13%	37.945	37.945	37.945	0
Mar 26 2024	37.993	0.06	0.15%	37.993	37.993	37.993	0
Mar 25 2024	37.9345	-0.07	-0.19%	37.9345	37.9345	37.9345	0
Mar 22 2024	38.0055	-0.23	-0.61%	38.107	38.1345	37.9955	1,858
Mar 21 2024	38.238	0.50	1.32%	38.252	38.252	38.2135	30
Mar 20 2024	37.74	0.08	0.20%	37.74	37.74	37.74	0
Mar 19 2024	37.6635	0.00	0.00%	37.6635	37.6635	37.6635	0
Mar 18 2024	37.665	0.26	0.70%	37.584	37.7395	37.5495	14

SONDOTECNICA PNB

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