JPMORGAN EVENT DRIVEN ETF (JPED) Exchange: NYSE ARCA

Data as of March 29, 2024

$21.26 ($0.02) 0.12%

JPMORGAN EVENT DRIVEN ETF - Daily Information
Click for more stock information on JPMORGAN EVENT DRIVEN ETF .
Daily Information Data
Date March 29, 2024
Open $21.24
Previous Close $21.26
High $21.26
Low $21.24
Adjusted Open $21.24
Previous Adjusted Close $21.26
Adjusted High $21.26
Adjusted Low $21.24

About JPMORGAN EVENT DRIVEN ETF (JPED)

DELISTED - The Fund seeks to achieve its investment objective by employing an event-driven investment strategy, primarily investing in companies that the Fund’s adviser believes will be impacted by pending or anticipated corporate or special situation events. It will do so based on its systematic investment process. The adviser believes it has identified (and will continue to identify) a set of event-driven sources of investment return that have a low correlation to each other and to traditional markets and have distinct risk and return profiles (each a “return factor”). In executing this investment strategy, the Fund seeks to capture the price difference between a security’s market price and the anticipated value post-event, based on the assumption that an event or catalyst will affect future pricing. Each return factor represents a potential source of investment return that results from, among other things, assuming a risk relating to a particular corporate or special situation event or taking advantage of a behavioral bias. For example, as a result of behavioral biases, investors tend to show an aversion to companies with recent bankruptcies which suppresses their stock prices and creates potential upside for those willing to bear the risk of additional bankruptcy. The adviser believes that, in general, the Fund’s event-driven investment returns are attributable to the individual contributions of the various return factors. By employing this return factor based approach, the Fund seeks to provide positive total returns over time while maintaining a relatively low correlation with traditional markets. The exposure to individual return factors will vary based on the market opportunity of the individual return factors. For example, the return factors that the adviser may utilize include, but are not limited to, the following: merger arbitrage — seeks to capitalize on price discrepancies and returns generated by a corporate transaction. The Fund will purchase the common stock of the company being acquired and may take a short position in the common stock of the acquirer in expectation of profiting from the price differential between the purchase price of the securities and the value received for the securities as a result of or in expectation of the consummation of the merger activism tracking — invests in companies that are the target of activist investors share buybacks — attempts to exploit the outperformance of a company engaged in a share buyback program parents and spinoffs — attempts to capture positive performance of a parent company after the spinoff announcement; this typically leads to a revaluation of the company index arbitrage — attempts to profit from the price changes of assets as they are added to or deleted from indices post-reorganization equities — attempts to profit from the mispricing of companies as they emerge from bankruptcy Not all return factors will necessarily be utilized at one time, and additional return factors may be identified over time. The Fund will generally invest its assets globally to gain exposure, either directly or through the use of derivatives, to equity securities (across market capitalizations) in developed markets. The Fund may use both long and short positions (achieved primarily through the use of derivative instruments). The Fund generally will maintain a total net long market exposure, meaning that the Fund’s aggregate exposure will be greater to instruments that the adviser expects to outperform. When the total net market exposure is long, the Fund’s overall long exposure will be greater than its short exposure (its exposure to instruments that the adviser expects to underperform). However, the Fund may have aggregate long or neutral exposure to one or more sectors, individual markets and/or currencies based on the adviser’s view of whether a particular industry sector, market and/or currency is expected to outperform or underperform. To the extent that the Fund hedges its currency exposure into the U.S. dollar, it may reduce the effects of currency fluctuations. The adviser will make use of derivatives, including swaps, futures, options and forward contracts, in implementing its strategies. Under normal market conditions, the adviser currently expects that a significant portion of the Fund’s exposure will be attained through the use of derivatives in addition to its exposure through direct investments. Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, will primarily be used as an efficient means of implementing a particular strategy in order to gain exposure to a desired return factor. For example, the Fund may use a total return swap1 to establish both long and short positions in order to gain the desired exposure rather than physically purchasing and selling short each instrument. Derivatives may also be used to increase gain, to effectively gain targeted exposure from its cash positions, to hedge various investments and/or for risk management. As a result of the Fund’s use of derivatives and also to serve as collateral, the Fund will hold a significant amount of JPMorgan money market funds and other short-term investments. The amount that will be invested in any one instrument will vary and generally depend on the return factors employed by the adviser at that time. However, there are no stated percentage limitations on the amount that can be invested in any one type of instrument, and the adviser may, at times, focus on a smaller number of instruments. The Fund is generally unconstrained by any particular capitalization, style or sector and, as a main investment strategy, may invest in any developed region or country. The Fund may have both long and short exposure to these instruments. Given the complexity of the investments and strategies of the Fund, the adviser will make use of quantitative models and information and data supplied by third parties to, among other things, help determine the portfolio’s weightings among various investments and construct sets of transactions and investments. The Fund will purchase a particular instrument when the adviser believes that such instrument will allow the Fund to gain the desired exposure to a return factor. Conversely, the Fund will consider selling a particular instrument when it no longer provides the desired exposure to a return factor. In addition, investment decisions will take into account a return factor’s contribution to the Fund’s overall volatility. In allocating assets, the adviser seeks to approximately balance risk to the individual return factors over the long term, although the exposure to individual return factors will vary based on, among other things, the opportunity the adviser sees in each individual return factor. The Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover.1 In this example, the total return swap is a contract in which one party makes payments based on a set rate while the other makes payments based on the return of the underlying assets. In our example, the swap will be based on the return of the designated long and short positions.

Historical Stock Data for JPMORGAN EVENT DRIVEN ETF (JPED)

Date Open High Low Close Adj.Close Volume
2020-06-19 $21.24 $21.26 $21.24 $21.26 $21.26 315
2020-06-18 $21.24 $21.24 $21.23 $21.23 $21.23 900
2020-06-17 $21.28 $21.28 $21.24 $21.26 $21.26 881
2020-06-16 $21.25 $21.25 $21.25 $21.25 $21.25 13
2020-06-15 $21.26 $21.26 $21.26 $21.26 $21.26 5
2020-06-12 $21.26 $21.26 $21.26 $21.26 $21.26 2
2020-06-11 $21.23 $21.24 $21.23 $21.24 $21.24 686
2020-06-10 $21.25 $21.25 $21.25 $21.25 $21.25 2
2020-06-09 $21.24 $21.26 $21.21 $21.25 $21.25 139,890
2020-06-08 $21.26 $21.26 $21.26 $21.26 $21.26 91
2020-06-05 $21.27 $21.27 $21.27 $21.27 $21.27 49
2020-06-04 $21.24 $21.26 $21.24 $21.26 $21.26 561
2020-06-03 $21.27 $21.27 $21.27 $21.27 $21.27 751
2020-06-02 $21.24 $21.26 $21.24 $21.26 $21.26 486
2020-06-01 $21.25 $21.25 $21.25 $21.25 $21.25 7
2020-05-29 $21.28 $21.28 $21.24 $21.26 $21.26 1,023
2020-05-28 $21.17 $21.28 $21.17 $21.26 $21.26 5,641
2020-05-27 $21.26 $21.26 $21.24 $21.26 $21.26 2,671
2020-05-26 $21.25 $21.26 $21.23 $21.26 $21.26 6,334
2020-05-22 $21.26 $21.26 $21.25 $21.25 $21.25 105
2020-05-21 $21.25 $21.25 $21.25 $21.25 $21.25 0
2020-05-20 $21.31 $21.31 $21.27 $21.29 $21.29 258
2020-05-19 $21.37 $21.37 $21.26 $21.33 $21.33 10,145
2020-05-18 $21.37 $21.37 $21.37 $21.37 $21.37 23
2020-05-15 $21.01 $21.01 $21.01 $21.01 $21.01 1
2020-05-14 $20.89 $20.92 $20.89 $20.92 $20.92 504
2020-05-13 $20.88 $20.88 $20.88 $20.88 $20.88 42
2020-05-12 $21.15 $21.15 $21.15 $21.15 $21.15 19
2020-05-11 $21.42 $21.42 $21.42 $21.42 $21.42 18
2020-05-08 $21.49 $21.49 $21.49 $21.49 $21.49 5
2020-05-07 $21.20 $21.20 $21.20 $21.20 $21.20 83
2020-05-06 $21.07 $21.07 $21.06 $21.06 $21.06 161
2020-05-05 $21.10 $21.10 $21.10 $21.10 $21.10 4
2020-05-04 $20.99 $21.07 $20.99 $21.07 $21.07 300
2020-05-01 $21.04 $21.04 $21.04 $21.04 $21.04 110
2020-04-30 $21.37 $21.37 $21.37 $21.37 $21.37 116
2020-04-29 $21.57 $21.57 $21.56 $21.56 $21.56 454
2020-04-28 $21.17 $21.17 $21.15 $21.15 $21.15 228
2020-04-27 $21.00 $21.00 $21.00 $21.00 $21.00 8
2020-04-24 $20.71 $20.73 $20.71 $20.73 $20.73 419
2020-04-23 $20.64 $20.66 $20.54 $20.54 $20.54 361
2020-04-22 $20.49 $20.49 $20.49 $20.49 $20.49 0
2020-04-21 $20.38 $20.38 $20.34 $20.34 $20.34 164
2020-04-20 $20.59 $20.62 $20.52 $20.52 $20.52 1,438
2020-04-17 $20.68 $20.68 $20.68 $20.68 $20.68 87
2020-04-16 $20.35 $20.35 $20.35 $20.35 $20.35 134
2020-04-15 $20.23 $20.30 $20.23 $20.30 $20.30 227
2020-04-14 $20.63 $20.63 $20.63 $20.63 $20.63 159
2020-04-13 $20.51 $20.51 $20.51 $20.51 $20.51 16
2020-04-09 $20.64 $20.76 $20.62 $20.76 $20.76 2,868
2020-04-08 $20.46 $20.46 $20.46 $20.46 $20.46 31
2020-04-07 $20.37 $20.37 $20.09 $20.09 $20.09 427
2020-04-06 $19.79 $19.99 $19.79 $19.99 $19.99 1,516
2020-04-03 $19.38 $19.38 $19.38 $19.38 $19.38 15
2020-04-02 $19.64 $19.64 $19.64 $19.64 $19.64 15
2020-04-01 $19.52 $19.52 $19.52 $19.52 $19.52 2
2020-03-31 $19.80 $20.14 $19.80 $20.00 $20.00 340
2020-03-30 $20.12 $20.12 $20.12 $20.12 $20.12 112
2020-03-27 $19.88 $20.07 $19.88 $20.03 $20.03 1,172
2020-03-26 $20.60 $20.60 $20.55 $20.55 $20.55 473
2020-03-25 $20.21 $20.21 $19.95 $19.95 $19.95 449
2020-03-24 $19.33 $19.59 $19.28 $19.59 $19.59 1,129
2020-03-23 $18.59 $18.59 $18.52 $18.52 $18.52 208
2020-03-20 $18.73 $18.73 $18.65 $18.65 $18.65 706
2020-03-19 $19.00 $19.00 $19.00 $19.00 $19.00 1
2020-03-18 $17.74 $17.74 $17.74 $17.74 $17.74 68
2020-03-17 $18.48 $19.11 $18.48 $19.11 $19.11 6,707
2020-03-16 $19.57 $19.57 $18.90 $18.90 $18.90 5,398
2020-03-13 $20.33 $21.03 $20.25 $21.03 $21.03 3,215
2020-03-12 $20.48 $20.48 $20.26 $20.26 $20.26 11,737
2020-03-11 $22.02 $22.09 $21.84 $21.84 $21.84 650
2020-03-10 $22.40 $22.69 $22.40 $22.69 $22.69 4,015
2020-03-09 $22.23 $22.23 $22.02 $22.02 $22.02 4,398
2020-03-06 $23.50 $23.57 $23.50 $23.57 $23.57 6,327
2020-03-05 $24.18 $24.18 $23.91 $23.91 $23.91 200
2020-03-04 $24.52 $24.68 $24.41 $24.68 $24.68 553
2020-03-03 $24.25 $24.34 $24.25 $24.33 $24.33 1,220
2020-03-02 $24.56 $24.70 $24.42 $24.70 $24.70 3,437
2020-02-28 $24.32 $24.41 $24.28 $24.41 $24.41 7,100
2020-02-27 $24.96 $25.05 $24.60 $24.60 $24.60 1,649
2020-02-26 $25.01 $25.01 $25.01 $25.01 $25.01 105
2020-02-25 $25.81 $25.81 $25.28 $25.32 $25.32 1,176
2020-02-24 $25.81 $25.81 $25.81 $25.81 $25.81 63
2020-02-21 $26.31 $26.35 $26.31 $26.35 $26.35 485
2020-02-20 $26.43 $26.49 $26.43 $26.49 $26.49 269
2020-02-19 $26.40 $26.44 $26.40 $26.41 $26.41 238
2020-02-18 $26.23 $26.28 $26.23 $26.28 $26.28 212
2020-02-14 $26.29 $26.31 $26.29 $26.31 $26.31 1,309
2020-02-13 $26.34 $26.35 $26.34 $26.35 $26.35 236
2020-02-12 $26.37 $26.43 $26.37 $26.41 $26.41 594
2020-02-11 $26.25 $26.26 $26.25 $26.26 $26.26 408
2020-02-10 $26.12 $26.12 $26.12 $26.12 $26.12 47
2020-02-07 $26.13 $26.13 $26.08 $26.08 $26.08 818
2020-02-06 $26.37 $26.37 $26.33 $26.33 $26.33 291
2020-02-05 $26.30 $26.39 $26.30 $26.39 $26.39 833
2020-02-04 $26.01 $26.01 $26.01 $26.01 $26.01 0
2020-02-03 $25.78 $25.78 $25.77 $25.77 $25.77 560
2020-01-31 $25.72 $25.74 $25.72 $25.72 $25.72 337
2020-01-30 $25.88 $26.09 $25.88 $26.09 $26.09 104
2020-01-29 $26.21 $26.21 $26.14 $26.14 $26.14 100
2020-01-28 $26.18 $26.25 $26.18 $26.22 $26.22 203
2020-01-27 $26.04 $26.07 $26.04 $26.04 $26.04 1,096
2020-01-24 $26.44 $26.44 $26.36 $26.36 $26.36 100
2020-01-23 $26.56 $26.59 $26.45 $26.59 $26.59 475
2020-01-22 $26.56 $26.56 $26.56 $26.56 $26.56 340
2020-01-21 $26.60 $26.60 $26.56 $26.56 $26.56 100
2020-01-17 $26.75 $26.77 $26.75 $26.77 $26.77 200
2020-01-16 $26.74 $26.74 $26.74 $26.74 $26.74 201
2020-01-15 $26.62 $26.62 $26.55 $26.55 $26.55 1,498
2020-01-14 $26.50 $26.60 $26.50 $26.58 $26.58 4,969
2020-01-13 $26.53 $26.53 $26.51 $26.51 $26.51 723
2020-01-10 $26.44 $26.44 $26.44 $26.44 $26.44 592
2020-01-09 $26.56 $26.56 $26.41 $26.53 $26.53 9,613
2020-01-08 $26.50 $26.60 $26.50 $26.56 $26.56 8,701
2020-01-07 $26.57 $26.57 $26.48 $26.49 $26.49 1,523
2020-01-06 $26.52 $26.52 $26.52 $26.52 $26.52 0
2020-01-03 $26.45 $26.45 $26.45 $26.45 $26.45 1
2020-01-02 $26.48 $26.58 $26.48 $26.58 $26.58 296
2019-12-31 $26.58 $26.58 $26.55 $26.55 $26.55 110
2019-12-30 $26.47 $26.47 $26.47 $26.47 $26.47 202
2019-12-27 $26.55 $26.55 $26.55 $26.55 $26.55 353
2019-12-26 $26.63 $26.63 $26.63 $26.63 $26.63 113
2019-12-24 $26.57 $26.58 $26.57 $26.58 $26.58 314
2019-12-23 $26.54 $26.54 $26.52 $26.52 $26.52 346
2019-12-20 $26.93 $26.93 $26.91 $26.91 $26.47 788
2019-12-19 $26.89 $26.90 $26.89 $26.90 $26.47 114
2019-12-18 $26.83 $26.88 $26.83 $26.87 $26.44 808
2019-12-17 $26.72 $26.81 $26.72 $26.81 $26.37 312
2019-12-16 $26.86 $26.86 $26.77 $26.77 $26.34 1,314
2019-12-13 $26.67 $26.68 $26.67 $26.67 $26.24 435
2019-12-12 $26.79 $26.79 $26.79 $26.79 $26.36 1
2019-12-11 $26.53 $26.53 $26.53 $26.53 $26.10 7
2019-12-10 $26.55 $26.56 $26.53 $26.53 $26.10 855
2019-12-09 $26.64 $26.64 $26.60 $26.60 $26.17 4,398
2019-12-06 $26.58 $26.58 $26.58 $26.58 $26.15 0
2019-12-05 $26.25 $26.25 $26.25 $26.25 $25.83 13
2019-12-04 $26.22 $26.22 $26.22 $26.22 $25.80 0
2019-12-03 $26.10 $26.10 $26.10 $26.10 $25.68 21
2019-12-02 $26.30 $26.38 $26.23 $26.23 $25.81 1,612
2019-11-29 $26.38 $26.38 $26.38 $26.38 $25.96 0
2019-11-27 $26.50 $26.50 $26.50 $26.50 $26.07 1
2019-11-26 $26.45 $26.46 $26.38 $26.38 $25.95 2,636
2019-11-25 $26.40 $26.40 $26.40 $26.40 $25.97 1,341
2019-11-22 $26.17 $26.17 $26.17 $26.17 $25.75 326
2019-11-21 $26.05 $26.05 $26.05 $26.05 $25.63 10
2019-11-20 $26.05 $26.05 $26.05 $26.05 $25.63 0
2019-11-19 $26.17 $26.17 $26.17 $26.17 $25.75 73
2019-11-18 $26.28 $26.28 $26.27 $26.28 $25.86 512
2019-11-15 $26.37 $26.37 $26.37 $26.37 $25.94 0
2019-11-14 $26.23 $26.23 $26.23 $26.23 $25.81 0
2019-11-13 $26.22 $26.24 $26.22 $26.24 $25.81 486
2019-11-12 $26.33 $26.33 $26.31 $26.33 $25.90 556
2019-11-11 $26.31 $26.31 $26.31 $26.31 $25.88 1
2019-11-08 $26.37 $26.37 $26.37 $26.37 $25.94 4
2019-11-07 $26.32 $26.32 $26.32 $26.32 $25.89 80
2019-11-06 $26.18 $26.22 $26.18 $26.22 $25.80 1,337
2019-11-05 $26.31 $26.31 $26.31 $26.31 $25.89 0
2019-11-04 $26.23 $26.23 $26.23 $26.23 $25.80 143
2019-11-01 $26.01 $26.01 $26.01 $26.01 $25.59 0
2019-10-31 $25.70 $25.70 $25.70 $25.70 $25.28 69
2019-10-30 $25.90 $25.90 $25.90 $25.90 $25.48 0
2019-10-29 $26.03 $26.03 $26.03 $26.03 $25.61 0
2019-10-28 $26.00 $26.01 $25.99 $25.99 $25.57 2,590
2019-10-25 $25.78 $25.92 $25.78 $25.91 $25.49 413
2019-10-24 $25.63 $25.75 $25.63 $25.75 $25.33 390
2019-10-23 $25.74 $25.75 $25.74 $25.75 $25.34 120
2019-10-22 $25.57 $25.67 $25.44 $25.67 $25.25 4,806
2019-10-21 $25.56 $25.56 $25.56 $25.56 $25.14 0
2019-10-18 $25.43 $25.43 $25.37 $25.40 $24.99 1,671
2019-10-17 $25.48 $25.48 $25.48 $25.48 $25.06 52
2019-10-16 $25.42 $25.42 $25.37 $25.37 $24.95 419
2019-10-15 $25.35 $25.35 $25.35 $25.35 $24.94 0
2019-10-14 $25.13 $25.15 $25.13 $25.15 $24.74 232
2019-10-11 $25.34 $25.34 $25.26 $25.26 $24.85 675
2019-10-10 $24.94 $24.95 $24.92 $24.95 $24.55 1,698
2019-10-09 $24.83 $24.83 $24.83 $24.83 $24.43 296
2019-10-08 $24.73 $24.73 $24.73 $24.73 $24.33 26
2019-10-07 $25.09 $25.09 $25.04 $25.04 $24.63 508
2019-10-04 $25.09 $25.09 $25.09 $25.09 $24.68 0
2019-10-03 $24.74 $24.96 $24.74 $24.96 $24.56 865
2019-10-02 $24.87 $24.87 $24.87 $24.87 $24.47 0
2019-10-01 $25.16 $25.16 $25.16 $25.16 $24.75 0
2019-09-30 $25.51 $25.52 $25.46 $25.46 $25.05 322
2019-09-27 $25.38 $25.38 $25.37 $25.37 $24.96 499
2019-09-26 $25.38 $25.38 $25.38 $25.38 $24.97 0
2019-09-25 $25.49 $25.49 $25.49 $25.49 $25.08 0
2019-09-24 $25.34 $25.34 $25.34 $25.34 $24.93 86
2019-09-23 $25.58 $25.58 $25.58 $25.58 $25.17 27
2019-09-20 $25.59 $25.59 $25.59 $25.59 $25.17 0
2019-09-19 $25.62 $25.62 $25.62 $25.62 $25.21 0
2019-09-18 $25.66 $25.66 $25.66 $25.66 $25.25 21
2019-09-17 $25.76 $25.77 $25.76 $25.77 $25.35 921
2019-09-16 $25.86 $25.86 $25.86 $25.86 $25.44 20
2019-09-13 $25.75 $25.75 $25.75 $25.75 $25.33 20
2019-09-12 $25.71 $25.71 $25.71 $25.71 $25.29 20
2019-09-11 $25.60 $25.74 $25.60 $25.74 $25.32 197
2019-09-10 $25.47 $25.47 $25.47 $25.47 $25.06 10
2019-09-09 $25.26 $25.26 $25.26 $25.26 $24.85 28
2019-09-06 $24.96 $24.96 $24.96 $24.96 $24.56 0
2019-09-05 $25.01 $25.01 $24.62 $24.71 $24.30 0
2019-09-04 $24.71 $24.71 $24.71 $24.71 $24.30 0
2019-09-03 $24.52 $24.52 $24.52 $24.52 $24.13 200
2019-08-30 $24.79 $24.79 $24.79 $24.79 $24.39 100
2019-08-29 $24.74 $24.74 $24.74 $24.74 $24.34 313
2019-08-28 $24.26 $24.40 $24.26 $24.40 $24.00 346
2019-08-27 $24.35 $24.35 $24.26 $24.26 $23.87 681
2019-08-26 $24.38 $24.38 $24.38 $24.38 $23.98 0
2019-08-23 $24.24 $24.24 $24.24 $24.24 $23.85 102
2019-08-22 $24.75 $24.75 $24.75 $24.75 $24.35 10
2019-08-21 $24.71 $24.73 $24.71 $24.73 $24.33 4,645
2019-08-20 $24.57 $24.57 $24.55 $24.55 $24.15 178
2019-08-19 $24.65 $24.65 $24.65 $24.65 $24.25 192
2019-08-16 $24.47 $24.47 $24.47 $24.47 $24.07 133
2019-08-15 $24.21 $24.21 $24.21 $24.21 $23.81 13
2019-08-14 $24.29 $24.29 $24.29 $24.29 $23.89 33
2019-08-13 $24.76 $24.78 $24.75 $24.75 $24.35 2,034
2019-08-12 $24.56 $24.56 $24.56 $24.56 $24.16 103
2019-08-09 $24.77 $24.77 $24.77 $24.77 $24.37 43
2019-08-08 $24.93 $24.93 $24.93 $24.93 $24.53 3
2019-08-07 $24.48 $24.66 $24.48 $24.66 $24.26 2,881
2019-08-06 $24.68 $24.68 $24.68 $24.68 $24.28 145
2019-08-05 $24.58 $24.58 $24.58 $24.58 $24.18 32
2019-08-02 $25.07 $25.07 $25.06 $25.06 $24.65 244
2019-08-01 $25.57 $25.57 $25.14 $25.14 $24.73 175
2019-07-31 $25.76 $25.77 $25.58 $25.58 $25.17 527
2019-07-30 $25.64 $25.64 $25.64 $25.64 $25.22 500
2019-07-29 $25.56 $25.56 $25.52 $25.53 $25.12 1,271
2019-07-26 $25.56 $25.59 $25.56 $25.59 $25.18 425
2019-07-25 $25.53 $25.53 $25.47 $25.47 $25.05 509
2019-07-24 $25.69 $25.73 $25.69 $25.73 $25.31 178
2019-07-23 $25.43 $25.49 $25.43 $25.49 $25.08 2,133
2019-07-22 $25.44 $25.44 $25.36 $25.36 $24.95 1,110
2019-07-19 $25.35 $25.49 $25.35 $25.41 $25.00 3,428
2019-07-18 $25.43 $25.43 $25.38 $25.42 $25.01 300
2019-07-17 $25.53 $25.53 $25.44 $25.44 $25.03 2,224
2019-07-16 $25.66 $25.67 $25.58 $25.65 $25.23 5,788
2019-07-15 $25.63 $25.63 $25.63 $25.63 $25.22 2,852
2019-07-12 $25.71 $25.71 $25.71 $25.71 $25.29 0
2019-07-11 $25.66 $25.66 $25.51 $25.52 $25.10 4,208
2019-07-10 $25.62 $25.62 $25.59 $25.59 $25.18 2,939
2019-07-09 $25.55 $25.56 $25.55 $25.56 $25.14 4,282
2019-07-08 $25.61 $25.61 $25.61 $25.61 $25.20 0
2019-07-05 $25.72 $25.72 $25.72 $25.72 $25.30 0
2019-07-03 $25.70 $25.70 $25.70 $25.70 $25.29 0
2019-07-02 $25.71 $25.71 $25.56 $25.56 $25.14 155
2019-07-01 $25.67 $25.67 $25.67 $25.67 $25.26 27
2019-06-28 $25.60 $25.60 $25.60 $25.60 $25.19 1
2019-06-27 $25.30 $25.30 $25.30 $25.30 $24.89 23
2019-06-26 $25.10 $25.10 $25.10 $25.10 $24.69 712
2019-06-25 $25.11 $25.12 $24.98 $24.98 $24.58 108,428
2019-06-24 $25.24 $25.24 $25.09 $25.09 $24.69 150
2019-06-21 $25.29 $25.29 $25.29 $25.29 $24.88 60
2019-06-20 $25.39 $25.39 $25.39 $25.39 $24.98 66
2019-06-19 $25.16 $25.20 $25.15 $25.20 $24.79 1,205
2019-06-18 $25.21 $25.21 $25.18 $25.18 $24.77 656
2019-06-17 $24.91 $24.91 $24.91 $24.91 $24.51 0
2019-06-14 $24.83 $24.87 $24.83 $24.87 $24.46 503
2019-06-13 $25.02 $25.02 $24.99 $24.99 $24.59 508
2019-06-12 $24.90 $24.90 $24.81 $24.81 $24.40 2,285
2019-06-11 $24.96 $24.96 $24.96 $24.96 $24.56 28
2019-06-10 $25.14 $25.14 $25.01 $25.01 $24.60 993
2019-06-07 $24.93 $24.93 $24.93 $24.93 $24.53 0
2019-06-06 $24.70 $24.84 $24.70 $24.84 $24.43 200
2019-06-05 $24.83 $24.83 $24.83 $24.83 $24.43 3
2019-06-04 $24.94 $24.94 $24.94 $24.94 $24.54 0
2019-06-03 $24.35 $24.35 $24.35 $24.35 $23.96 1
2019-05-31 $24.25 $24.25 $24.18 $24.18 $23.78 100
2019-05-30 $24.60 $24.60 $24.52 $24.52 $24.12 101
2019-05-29 $24.44 $24.58 $24.44 $24.58 $24.18 1,798
2019-05-28 $24.74 $24.74 $24.68 $24.68 $24.28 945
2019-05-24 $24.86 $24.86 $24.86 $24.86 $24.46 0
2019-05-23 $24.88 $24.88 $24.76 $24.76 $24.36 200
2019-05-22 $25.42 $25.42 $25.18 $25.18 $24.78 1,228
2019-05-21 $25.46 $25.53 $25.46 $25.50 $25.09 1,574
2019-05-20 $25.21 $25.26 $25.21 $25.26 $24.85 516
2019-05-17 $25.47 $25.47 $25.47 $25.47 $25.06 0
2019-05-16 $25.71 $25.71 $25.71 $25.71 $25.29 90
2019-05-15 $25.64 $25.64 $25.64 $25.64 $25.23 0
2019-05-14 $25.63 $25.63 $25.63 $25.63 $25.22 1
2019-05-13 $25.38 $25.38 $25.38 $25.38 $24.97 93
2019-05-10 $25.98 $26.05 $25.79 $26.05 $25.63 956
2019-05-09 $25.82 $26.04 $25.82 $26.04 $25.62 388
2019-05-08 $26.05 $26.05 $26.05 $26.05 $25.63 0
2019-05-07 $26.09 $26.10 $25.98 $26.10 $25.68 1,764
2019-05-06 $26.46 $26.46 $26.46 $26.46 $26.03 71
2019-05-03 $26.45 $26.49 $26.45 $26.49 $26.06 1,055
2019-05-02 $26.09 $26.09 $26.09 $26.09 $25.66 41
2019-05-01 $26.34 $26.40 $26.21 $26.21 $25.78 4,470
2019-04-30 $26.41 $26.41 $26.34 $26.34 $25.91 100
2019-04-29 $26.44 $26.44 $26.40 $26.40 $25.97 650
2019-04-26 $26.38 $26.38 $26.38 $26.38 $25.95 27
2019-04-25 $26.38 $26.38 $26.23 $26.23 $25.81 4,760
2019-04-24 $26.48 $26.48 $26.48 $26.48 $26.05 3
2019-04-23 $26.36 $26.36 $26.36 $26.36 $25.93 92
2019-04-22 $26.17 $26.17 $26.17 $26.17 $25.74 3
2019-04-18 $26.27 $26.27 $26.27 $26.27 $25.84 0
2019-04-17 $26.28 $26.28 $26.28 $26.28 $25.85 40
2019-04-16 $26.32 $26.32 $26.32 $26.32 $25.89 79
2019-04-15 $26.20 $26.20 $26.20 $26.20 $25.77 26
2019-04-12 $26.20 $26.28 $26.20 $26.28 $25.85 100
2019-04-11 $26.04 $26.07 $26.04 $26.07 $25.65 2,985
2019-04-10 $26.09 $26.09 $26.09 $26.09 $25.67 131
2019-04-09 $25.99 $25.99 $25.85 $25.85 $25.43 192
2019-04-08 $26.12 $26.12 $26.12 $26.12 $25.70 68
2019-04-05 $26.12 $26.12 $26.12 $26.12 $25.70 0
2019-04-04 $25.93 $25.97 $25.93 $25.97 $25.55 270
2019-04-03 $25.75 $25.75 $25.75 $25.75 $25.34 241
2019-04-02 $25.74 $25.74 $25.65 $25.65 $25.23 200
2019-04-01 $25.64 $25.70 $25.64 $25.70 $25.29 243
2019-03-29 $25.46 $25.46 $25.38 $25.38 $24.97 560
2019-03-28 $25.25 $25.26 $25.25 $25.26 $24.85 211
2019-03-27 $25.17 $25.20 $25.17 $25.20 $24.80 231
2019-03-26 $25.21 $25.21 $25.21 $25.21 $24.80 0
2019-03-25 $25.07 $25.07 $25.07 $25.07 $24.66 277
2019-03-22 $25.06 $25.06 $25.06 $25.06 $24.65 19
2019-03-21 $25.54 $25.54 $25.54 $25.54 $25.13 0
2019-03-20 $25.37 $25.37 $25.35 $25.35 $24.94 100
2019-03-19 $25.62 $25.62 $25.48 $25.48 $25.06 2,566
2019-03-18 $25.51 $25.52 $25.51 $25.52 $25.11 939
2019-03-15 $25.45 $25.45 $25.38 $25.38 $24.97 111
2019-03-14 $25.35 $25.35 $25.35 $25.35 $24.94 0
2019-03-13 $25.44 $25.44 $25.44 $25.44 $25.02 136
2019-03-12 $25.29 $25.30 $25.29 $25.29 $24.88 900
2019-03-11 $25.28 $25.28 $25.28 $25.28 $24.87 0
2019-03-08 $25.07 $25.07 $25.07 $25.07 $24.66 0
2019-03-07 $25.18 $25.18 $25.06 $25.06 $24.65 404
2019-03-06 $25.58 $25.58 $25.29 $25.29 $24.88 245
2019-03-05 $25.54 $25.54 $25.54 $25.54 $25.13 0
2019-03-04 $25.52 $25.57 $25.52 $25.57 $25.15 777
2019-03-01 $25.71 $25.71 $25.71 $25.71 $25.29 508
2019-02-28 $25.58 $25.58 $25.58 $25.58 $25.17 39
2019-02-27 $25.61 $25.63 $25.61 $25.63 $25.21 200
2019-02-26 $25.55 $25.55 $25.55 $25.55 $25.14 0
2019-02-25 $25.71 $25.71 $25.64 $25.64 $25.23 1,514
2019-02-22 $25.49 $25.49 $25.49 $25.49 $25.08 8
2019-02-21 $25.41 $25.41 $25.41 $25.41 $24.99 0
2019-02-20 $25.52 $25.52 $25.52 $25.52 $25.11 0
2019-02-19 $25.47 $25.47 $25.47 $25.47 $25.06 7
2019-02-15 $25.41 $25.41 $25.41 $25.41 $25.00 20
2019-02-14 $25.18 $25.18 $25.18 $25.18 $24.77 0
2019-02-13 $25.17 $25.17 $25.17 $25.17 $24.76 0
2019-02-12 $25.07 $25.07 $25.07 $25.07 $24.66 0
2019-02-11 $24.86 $24.86 $24.86 $24.86 $24.46 0
2019-02-08 $24.79 $24.79 $24.79 $24.79 $24.39 28
2019-02-07 $24.84 $24.84 $24.84 $24.84 $24.44 0
2019-02-06 $25.03 $25.03 $25.03 $25.03 $24.62 0
2019-02-05 $25.08 $25.08 $25.08 $25.08 $24.68 0
2019-02-04 $25.01 $25.01 $25.01 $25.01 $24.61 0
2019-02-01 $24.89 $24.89 $24.89 $24.89 $24.49 132
2019-01-31 $24.86 $24.86 $24.86 $24.86 $24.46 1
2019-01-30 $24.80 $24.80 $24.80 $24.80 $24.40 40
2019-01-29 $24.64 $24.64 $24.64 $24.64 $24.24 0
2019-01-28 $24.61 $24.61 $24.61 $24.61 $24.21 0
2019-01-25 $24.69 $24.69 $24.69 $24.69 $24.29 20
2019-01-24 $24.51 $24.51 $24.51 $24.51 $24.12 5
2019-01-23 $24.36 $24.36 $24.36 $24.36 $23.97 0
2019-01-22 $24.35 $24.35 $24.35 $24.35 $23.95 0
2019-01-18 $24.66 $24.66 $24.66 $24.66 $24.26 0
2019-01-17 $24.41 $24.41 $24.41 $24.41 $24.01 0
2019-01-16 $24.38 $24.38 $24.38 $24.38 $23.99 0
2019-01-15 $24.29 $24.29 $24.29 $24.29 $23.89 0
2019-01-14 $24.21 $24.21 $24.21 $24.21 $23.82 0
2019-01-11 $24.28 $24.28 $24.28 $24.28 $23.89 66
2019-01-10 $24.23 $24.23 $24.23 $24.23 $23.84 1
2019-01-09 $24.16 $24.16 $24.16 $24.16 $23.77 0
2019-01-08 $23.99 $23.99 $23.99 $23.99 $23.60 0
2019-01-07 $23.84 $23.84 $23.84 $23.84 $23.45 40
2019-01-04 $23.64 $23.64 $23.64 $23.64 $23.26 0
2019-01-03 $23.27 $23.27 $23.27 $23.27 $22.89 5
2019-01-02 $23.49 $23.49 $23.49 $23.49 $23.11 1
2018-12-31 $23.38 $23.38 $23.38 $23.38 $23.00 942
2018-12-28 $23.28 $23.28 $23.28 $23.28 $22.90 1
2018-12-27 $23.27 $23.27 $23.27 $23.27 $22.89 605
2018-12-26 $23.24 $23.24 $23.24 $23.24 $22.87 0
2018-12-24 $22.60 $22.61 $22.60 $22.61 $22.24 241
2018-12-21 $23.68 $23.68 $23.68 $23.68 $22.47 0
2018-12-20 $23.99 $23.99 $23.99 $23.99 $22.77 144
2018-12-19 $24.20 $24.20 $24.20 $24.20 $22.96 0
2018-12-18 $24.40 $24.40 $24.40 $24.40 $23.15 50
2018-12-17 $24.42 $24.42 $24.42 $24.42 $23.18 0
2018-12-14 $24.69 $24.69 $24.69 $24.69 $23.43 3
2018-12-13 $24.89 $24.89 $24.89 $24.89 $23.62 0
2018-12-12 $25.01 $25.01 $25.01 $25.01 $23.73 0
2018-12-11 $24.89 $24.89 $24.89 $24.89 $23.62 0
2018-12-10 $24.68 $24.94 $24.68 $24.94 $23.66 100
2018-12-07 $25.39 $25.39 $25.39 $25.39 $24.09 100
2018-12-04 $25.39 $25.39 $25.39 $25.39 $24.09 100
2018-12-03 $25.65 $25.65 $25.65 $25.65 $24.34 100
2018-11-30 $25.55 $25.55 $25.55 $25.55 $24.25 0
2018-11-29 $25.54 $25.64 $25.54 $25.55 $24.25 4,648
2018-11-28 $25.42 $25.42 $25.42 $25.42 $24.12 100
2018-11-27 $25.14 $25.14 $25.14 $25.14 $23.86 142
2018-11-26 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-21 $25.14 $25.14 $25.14 $25.14 $23.86 16
2018-11-20 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-19 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-16 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-15 $25.14 $25.14 $25.14 $25.14 $23.86 10
2018-11-14 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-13 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-12 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-09 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-08 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-07 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-06 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-05 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-02 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-11-01 $25.14 $25.14 $25.14 $25.14 $23.86 0
2018-10-31 $25.13 $25.14 $25.13 $25.14 $23.86 616
2018-10-30 $24.84 $24.84 $24.84 $24.84 $23.57 0
2018-10-29 $24.84 $24.84 $24.84 $24.84 $23.57 0
2018-10-26 $24.84 $24.84 $24.84 $24.84 $23.57 0
2018-10-25 $24.78 $24.84 $24.78 $24.84 $23.57 400
2018-10-24 $24.63 $24.66 $24.63 $24.64 $23.38 802
2018-10-23 $25.67 $25.67 $25.67 $25.67 $24.36 0
2018-10-22 $25.67 $25.67 $25.67 $25.67 $24.36 0
2018-10-19 $25.67 $25.67 $25.67 $25.67 $24.36 0
2018-10-18 $25.67 $25.67 $25.67 $25.67 $24.36 300
2018-10-17 $25.35 $25.35 $25.35 $25.35 $24.06 5
2018-10-16 $25.35 $25.35 $25.35 $25.35 $24.06 0
2018-10-15 $25.35 $25.35 $25.35 $25.35 $24.06 200
2018-10-12 $26.08 $26.08 $26.08 $26.08 $24.74 50
2018-10-11 $26.08 $26.08 $26.08 $26.08 $24.74 0
2018-10-10 $26.08 $26.08 $26.08 $26.08 $24.74 6
2018-10-09 $26.08 $26.08 $26.08 $26.08 $24.74 400
2018-10-08 $26.03 $26.03 $26.03 $26.03 $24.70 116
2018-10-05 $26.12 $26.12 $26.12 $26.12 $24.79 100
2018-10-04 $26.50 $26.50 $26.50 $26.50 $25.15 0
2018-10-03 $26.50 $26.50 $26.50 $26.50 $25.15 10
2018-10-02 $26.50 $26.50 $26.50 $26.50 $25.15 0
2018-10-01 $26.50 $26.50 $26.50 $26.50 $25.15 25
2018-09-28 $26.50 $26.50 $26.50 $26.50 $25.15 0
2018-09-27 $26.50 $26.50 $26.50 $26.50 $25.15 163
2018-09-26 $26.50 $26.50 $26.50 $26.50 $25.15 10,000
2018-09-25 $26.55 $26.55 $26.55 $26.55 $25.20 0
2018-09-24 $26.55 $26.55 $26.55 $26.55 $25.20 2
2018-09-21 $26.55 $26.55 $26.55 $26.55 $25.20 0
2018-09-20 $26.55 $26.55 $26.55 $26.55 $25.20 502
2018-09-19 $26.32 $26.32 $26.32 $26.32 $24.98 0
2018-09-18 $26.32 $26.32 $26.32 $26.32 $24.98 4
2018-09-17 $26.32 $26.32 $26.32 $26.32 $24.98 2
2018-09-14 $26.32 $26.32 $26.32 $26.32 $24.98 98
2018-09-13 $26.32 $26.32 $26.32 $26.32 $24.98 0
2018-09-12 $26.32 $26.32 $26.32 $26.32 $24.98 0
2018-09-11 $26.32 $26.32 $26.32 $26.32 $24.98 0
2018-09-10 $26.32 $26.32 $26.32 $26.32 $24.98 97
2018-09-07 $26.21 $26.32 $26.21 $26.32 $24.98 308
2018-09-06 $26.31 $26.31 $26.31 $26.31 $24.97 1,000
2018-09-05 $26.46 $26.46 $26.46 $26.46 $25.11 0
2018-09-04 $26.46 $26.46 $26.46 $26.46 $25.11 300
2018-08-31 $26.51 $26.51 $26.49 $26.49 $25.14 954
2018-08-30 $26.53 $26.53 $26.53 $26.53 $25.18 150
2018-08-29 $26.51 $26.51 $26.51 $26.51 $25.16 0
2018-08-28 $26.51 $26.51 $26.51 $26.51 $25.16 3
2018-08-27 $26.53 $26.56 $26.49 $26.51 $25.16 2,478
2018-08-24 $26.25 $26.25 $26.25 $26.25 $24.91 2
2018-08-23 $26.25 $26.25 $26.25 $26.25 $24.91 0
2018-08-22 $26.25 $26.25 $26.25 $26.25 $24.91 1
2018-08-21 $26.25 $26.25 $26.25 $26.25 $24.91 0
2018-08-20 $26.26 $26.28 $26.25 $26.25 $24.91 3,962
2018-08-17 $26.08 $26.08 $26.08 $26.08 $24.75 100
2018-08-16 $26.08 $26.08 $26.08 $26.08 $24.75 0
2018-08-15 $26.08 $26.08 $26.08 $26.08 $24.75 2
2018-08-14 $26.08 $26.08 $26.08 $26.08 $24.75 0
2018-08-13 $26.06 $26.08 $26.06 $26.08 $24.75 689
2018-08-10 $26.09 $26.09 $26.08 $26.08 $24.75 600
2018-08-09 $26.12 $26.12 $26.12 $26.12 $24.79 4
2018-08-08 $26.12 $26.12 $26.12 $26.12 $24.79 0
2018-08-07 $26.12 $26.12 $26.12 $26.12 $24.79 0
2018-08-06 $26.12 $26.12 $26.12 $26.12 $24.79 500
2018-08-03 $26.01 $26.01 $26.01 $26.01 $24.68 0
2018-08-02 $26.01 $26.01 $26.01 $26.01 $24.68 500
2018-08-01 $25.85 $25.85 $25.85 $25.85 $24.53 0
2018-07-31 $25.85 $25.85 $25.85 $25.85 $24.53 0
2018-07-30 $25.85 $25.85 $25.85 $25.85 $24.53 0
2018-07-27 $25.85 $25.85 $25.85 $25.85 $24.53 110
2018-07-26 $26.03 $26.03 $26.03 $26.03 $24.70 211
2018-07-25 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-24 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-23 $26.37 $26.37 $26.37 $26.37 $25.02 1
2018-07-20 $26.37 $26.37 $26.37 $26.37 $25.02 14
2018-07-19 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-18 $26.30 $26.37 $26.30 $26.37 $25.02 838
2018-07-17 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-16 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-13 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-12 $26.37 $26.37 $26.37 $26.37 $25.02 24
2018-07-11 $26.37 $26.37 $26.37 $26.37 $25.02 1
2018-07-10 $26.37 $26.37 $26.37 $26.37 $25.02 0
2018-07-09 $26.37 $26.37 $26.37 $26.37 $25.02 100
2018-07-06 $26.24 $26.24 $26.24 $26.24 $24.90 201
2018-07-05 $25.92 $25.92 $25.92 $25.92 $24.60 0
2018-07-03 $25.92 $25.92 $25.92 $25.92 $24.60 0
2018-07-02 $25.92 $25.92 $25.92 $25.92 $24.60 2
2018-06-29 $25.92 $25.92 $25.92 $25.92 $24.60 200
2018-06-28 $25.96 $25.96 $25.96 $25.96 $24.63 0
2018-06-27 $25.96 $25.96 $25.96 $25.96 $24.63 0
2018-06-26 $25.93 $25.96 $25.93 $25.96 $24.63 3,953
2018-06-25 $25.88 $25.89 $25.88 $25.89 $24.57 1,650
2018-06-22 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-21 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-20 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-19 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-18 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-15 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-14 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-13 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-12 $25.40 $25.40 $25.40 $25.40 $24.10 14
2018-06-11 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-08 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-07 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-06-06 $25.40 $25.40 $25.40 $25.40 $24.10 20
2018-06-05 $25.40 $25.40 $25.40 $25.40 $24.10 50
2018-06-04 $25.40 $25.40 $25.40 $25.40 $24.10 5
2018-06-01 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-31 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-30 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-29 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-25 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-24 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-23 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-22 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-21 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-18 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-17 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-16 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-15 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-14 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-11 $25.40 $25.40 $25.40 $25.40 $24.10 0
2018-05-10 $25.40 $25.40 $25.40 $25.40 $24.10 200
2018-05-09 $25.02 $25.02 $25.02 $25.02 $23.74 0
2018-05-08 $25.02 $25.02 $25.02 $25.02 $23.74 0
2018-05-07 $25.02 $25.02 $25.02 $25.02 $23.74 0
2018-05-04 $25.02 $25.02 $25.02 $25.02 $23.74 174
2018-05-03 $24.86 $24.86 $24.86 $24.86 $23.59 0
2018-05-02 $24.86 $24.86 $24.86 $24.86 $23.59 0
2018-05-01 $24.86 $24.86 $24.86 $24.86 $23.59 0
2018-04-30 $24.89 $24.89 $24.86 $24.86 $23.59 800
2018-04-27 $24.76 $24.96 $24.76 $24.96 $23.69 700
2018-04-26 $24.69 $24.69 $24.69 $24.69 $23.43 0
2018-04-25 $24.69 $24.69 $24.69 $24.69 $23.43 0
2018-04-24 $24.97 $24.99 $24.69 $24.69 $23.43 1,500
2018-04-23 $25.21 $25.21 $25.21 $25.21 $23.92 1
2018-04-20 $25.21 $25.21 $25.21 $25.21 $23.92 0
2018-04-19 $25.21 $25.21 $25.21 $25.21 $23.92 0
2018-04-18 $25.20 $25.21 $25.20 $25.21 $23.92 2,000
2018-04-17 $24.88 $24.88 $24.88 $24.88 $23.61 0
2018-04-16 $24.88 $24.88 $24.88 $24.88 $23.61 0
2018-04-13 $24.88 $24.88 $24.88 $24.88 $23.61 0
2018-04-12 $24.88 $24.88 $24.88 $24.88 $23.61 0
2018-04-11 $24.88 $24.88 $24.88 $24.88 $23.61 0
2018-04-10 $24.82 $24.88 $24.82 $24.88 $23.61 400
2018-04-09 $24.55 $24.55 $24.55 $24.55 $23.30 0
2018-04-06 $24.55 $24.55 $24.55 $24.55 $23.30 125
2018-04-05 $24.56 $24.56 $24.56 $24.56 $23.30 0
2018-04-04 $24.56 $24.56 $24.56 $24.56 $23.30 0
2018-04-03 $24.57 $24.57 $24.56 $24.56 $23.30 600
2018-04-02 $24.58 $24.58 $24.58 $24.58 $23.33 26
2018-03-29 $24.58 $24.58 $24.58 $24.58 $23.33 0
2018-03-28 $24.58 $24.58 $24.58 $24.58 $23.33 0
2018-03-27 $24.58 $24.58 $24.58 $24.58 $23.33 0
2018-03-26 $24.58 $24.58 $24.58 $24.58 $23.33 400
2018-03-23 $24.84 $24.84 $24.84 $24.84 $23.57 0
2018-03-22 $24.85 $24.85 $24.84 $24.84 $23.57 1,268
2018-03-21 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-20 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-19 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-16 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-15 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-14 $24.91 $24.91 $24.91 $24.91 $23.64 22
2018-03-13 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-12 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-09 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-08 $24.91 $24.91 $24.91 $24.91 $23.64 2
2018-03-07 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-06 $24.91 $24.91 $24.91 $24.91 $23.64 0
2018-03-05 $24.91 $24.91 $24.91 $24.91 $23.64 100
2018-03-02 $24.92 $24.92 $24.92 $24.92 $23.65 193
2018-03-01 $25.24 $25.24 $25.24 $25.24 $23.95 0
2018-02-28 $25.24 $25.24 $25.24 $25.24 $23.95 0
2018-02-27 $25.24 $25.24 $25.24 $25.24 $23.95 200
2018-02-26 $25.27 $25.32 $25.26 $25.32 $24.03 1,256
2018-02-23 $25.18 $25.18 $25.18 $25.18 $23.89 0
2018-02-22 $25.18 $25.18 $25.18 $25.18 $23.89 2
2018-02-21 $25.18 $25.18 $25.18 $25.18 $23.89 400
2018-02-20 $25.14 $25.14 $25.13 $25.13 $23.85 899
2018-02-16 $25.06 $25.06 $25.06 $25.06 $23.78 2
2018-02-15 $25.06 $25.06 $25.06 $25.06 $23.78 0
2018-02-14 $25.06 $25.06 $25.06 $25.06 $23.78 22
2018-02-13 $25.06 $25.06 $25.06 $25.06 $23.78 1
2018-02-12 $25.06 $25.06 $25.06 $25.06 $23.78 300
2018-02-09 $25.29 $25.29 $25.29 $25.29 $24.00 4
2018-02-08 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-02-07 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-02-06 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-02-05 $25.29 $25.29 $25.29 $25.29 $24.00 26
2018-02-02 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-02-01 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-01-31 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-01-30 $25.29 $25.29 $25.29 $25.29 $24.00 0
2018-01-29 $25.28 $25.29 $25.28 $25.29 $24.00 1,978
2018-01-26 $25.31 $25.31 $25.31 $25.31 $24.02 0
2018-01-25 $25.31 $25.31 $25.31 $25.31 $24.02 10
2018-01-24 $25.31 $25.31 $25.31 $25.31 $24.02 0
2018-01-23 $25.31 $25.31 $25.31 $25.31 $24.02 0
2018-01-22 $25.31 $25.31 $25.31 $25.31 $24.02 2
2018-01-19 $25.31 $25.31 $25.31 $25.31 $24.02 0
2018-01-18 $25.31 $25.31 $25.31 $25.31 $24.02 0
2018-01-17 $25.31 $25.31 $25.31 $25.31 $24.02 11
2018-01-16 $25.36 $25.36 $25.30 $25.31 $24.02 1,786
2018-01-12 $25.37 $25.37 $25.37 $25.37 $24.07 237
2018-01-11 $25.15 $25.15 $25.15 $25.15 $23.87 0
2018-01-10 $25.15 $25.15 $25.15 $25.15 $23.87 300
2018-01-09 $25.15 $25.15 $25.15 $25.15 $23.87 0
2018-01-08 $25.15 $25.15 $25.15 $25.15 $23.87 255
2018-01-05 $25.24 $25.24 $25.24 $25.24 $23.95 4
2018-01-04 $25.24 $25.24 $25.24 $25.24 $23.95 120
2018-01-03 $25.24 $25.24 $25.24 $25.24 $23.95 1
2018-01-02 $25.22 $25.25 $25.22 $25.24 $23.95 1,606
2017-12-29 $25.23 $25.25 $25.21 $25.21 $23.92 9,860
2017-12-28 $25.22 $25.24 $25.20 $25.23 $23.94 900
2017-12-27 $25.22 $25.24 $25.22 $25.24 $23.95 1,120
2017-12-26 $25.22 $25.22 $25.22 $25.22 $23.94 0
2017-12-22 $25.22 $25.22 $25.22 $25.22 $23.92 200
2017-12-21 $25.16 $25.21 $25.16 $25.20 $23.90 1,224
2017-12-20 $25.15 $25.21 $25.15 $25.15 $23.85 2,111
2017-12-19 $25.09 $25.09 $25.09 $25.09 $23.79 0
2017-12-18 $25.05 $25.09 $25.05 $25.09 $23.79 1,200
2017-12-15 $24.99 $24.99 $24.99 $24.99 $23.71 0
2017-12-14 $25.03 $25.03 $24.99 $24.99 $23.71 1,700
2017-12-13 $25.09 $25.09 $25.09 $25.09 $23.80 25
2017-12-12 $25.09 $25.09 $25.09 $25.09 $23.80 200
2017-12-11 $25.16 $25.16 $25.16 $25.16 $23.86 300
2017-12-08 $25.10 $25.10 $25.10 $25.10 $23.81 0
2017-12-07 $25.10 $25.10 $25.10 $25.10 $23.81 0
2017-12-06 $25.10 $25.10 $25.10 $25.10 $23.81 104
2017-12-05 $25.08 $25.08 $25.08 $25.08 $23.79 993,825
2017-12-04 $25.12 $25.12 $25.12 $25.12 $23.82 0
2017-12-01 $25.12 $25.12 $25.12 $25.12 $23.82 101

JPMORGAN EVENT DRIVEN ETF (JPED) News Headlines

Recent JPMORGAN EVENT DRIVEN ETF (JPED) News
Similar Companies to JPMORGAN EVENT DRIVEN ETF (JPED) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.