Registration Strip Icon for discussion Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

JPMorgan U.S. Tech Leaders ETF

JTEK
68,2385
0,21117 (0,31%)
14 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Indici NASDAQ
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Giu 2024 68,2385 0,21 0,31% 68,0263 68,3505 67,793 0
13 Giu 2024 68,0273 -0,05 -0,07% 68,0721 68,6274 67,6666 0
12 Giu 2024 68,0748 1,78 2,68% 66,2953 68,3365 66,2953 0
11 Giu 2024 66,2968 0,06 0,10% 66,2316 66,3571 65,5352 0
10 Giu 2024 66,2318 0,63 0,95% 65,6046 66,4111 65,321 0
07 Giu 2024 65,6063 -0,11 -0,17% 65,714 66,0067 65,3599 0
06 Giu 2024 65,7151 -0,03 -0,05% 65,7488 65,9938 65,3964 0
05 Giu 2024 65,7493 2,02 3,17% 63,7265 65,7578 63,7265 0
04 Giu 2024 63,7273 -0,15 -0,24% 63,8805 63,8805 63,2912 0
03 Giu 2024 63,8805 0,18 0,28% 63,6967 64,5264 63,016 0
31 Mag 2024 63,7001 -0,73 -1,13% 64,4272 64,4272 62,3306 0
30 Mag 2024 64,4283 -1,72 -2,60% 66,15 66,1664 64,1551 0
29 Mag 2024 66,151 -0,44 -0,66% 66,592 66,592 65,7662 0
28 Mag 2024 66,5899 0,46 0,69% 66,1299 3.288.190,10 0,00 0
24 Mag 2024 66,1345 0,47 0,71% 65,6668 66,3585 65,3964 0
23 Mag 2024 65,6679 -0,47 -0,71% 66,1392 67,303 65,3269 0
22 Mag 2024 66,1385 -0,10 -0,16% 66,2405 66,6674 65,7421 0
21 Mag 2024 66,2416 -0,10 -0,15% 66,3416 66,3416 65,7484 0
20 Mag 2024 66,3427 0,76 1,16% 65,5757 66,3772 65,5757 0
17 Mag 2024 65,5788 0,12 0,18% 65,4595 65,853 65,1386 0
16 Mag 2024 65,4612 -0,45 -0,68% 65,9058 66,1716 65,457 0
15 Mag 2024 65,9068 1,67 2,59% 64,2389 65,9218 64,2389 0
14 Mag 2024 64,2399 0,61 0,96% 63,6275 64,2869 63,5167 0
13 Mag 2024 63,6285 -0,06 -0,09% 63,6922 63,8783 63,3882 0
10 Mag 2024 63,6882 0,12 0,19% 63,5669 64,3609 63,5062 0
09 Mag 2024 63,5673 -0,16 -0,25% 63,7238 63,9238 63,3021 0
08 Mag 2024 63,7236 -0,41 -0,64% 64,1337 64,1337 63,2575 0
07 Mag 2024 64,1346 -0,42 -0,66% 64,5568 64,5587 63,8547 0
06 Mag 2024 64,5583 1,24 1,96% 63,3169 64,5583 63,3169 0
03 Mag 2024 63,3186 1,19 1,91% 62,1301 63,7281 62,1301 0
02 Mag 2024 62,1309 1,00 1,64% 61,1266 62,2531 60,8698 0
01 Mag 2024 61,1276 -0,57 -0,92% 61,6895 62,7702 60,6656 0
30 Apr 2024 61,6927 -1,51 -2,38% 63,2198 63,2827 61,6866 0
29 Apr 2024 63,1993 -0,08 -0,12% 63,2714 63,601 62,7676 0
26 Apr 2024 63,2745 1,39 2,25% 61,8893 63,4973 61,8893 0
25 Apr 2024 61,8829 -0,24 -0,38% 62,1168 62,1168 60,2679 0
24 Apr 2024 62,1183 -0,06 -0,10% 62,1806 63,0326 61,5925 0
23 Apr 2024 62,1818 1,56 2,58% 60,6184 62,4057 60,6184 0
22 Apr 2024 60,6201 0,67 1,11% 59,9682 60,9863 59,6502 0
19 Apr 2024 59,9542 -2,08 -3,36% 62,0383 62,0383 59,6786 0
18 Apr 2024 62,0384 -0,52 -0,83% 62,5546 63,0402 61,908 0
17 Apr 2024 62,5556 -1,15 -1,80% 63,6996 64,0368 62,4859 0
16 Apr 2024 63,7023 0,34 0,54% 63,3566 64,0379 63,0402 0
15 Apr 2024 63,3576 -1,57 -2,42% 64,9282 65,4608 63,2121 0
12 Apr 2024 64,9313 -1,63 -2,44% 66,5576 66,5576 64,727 0
11 Apr 2024 66,558 1,13 1,73% 65,4241 66,629 65,2646 0
10 Apr 2024 65,4251 -0,63 -0,95% 66,0527 66,0527 64,8803 0
09 Apr 2024 66,0546 0,04 0,06% 66,0125 66,5428 65,295 0
08 Apr 2024 66,0135 0,02 0,03% 65,9923 66,3684 65,5859 0
05 Apr 2024 65,9954 1,07 1,65% 64,9245 66,4045 64,9245 0
04 Apr 2024 64,9252 -1,24 -1,88% 66,1695 67,1851 64,9149 0
03 Apr 2024 66,1702 0,40 0,61% 65,7686 66,5142 65,4088 0
02 Apr 2024 65,7696 -0,67 -1,01% 66,4404 66,4404 64,843 0
01 Apr 2024 66,4415 0,31 0,48% 66,1225 66,9597 66,1067 0
28 Mar 2024 66,1267 -0,16 -0,23% 66,2806 66,5484 66,0541 0
27 Mar 2024 66,282 -0,22 -0,33% 66,5026 67,0847 65,7219 0
26 Mar 2024 66,5037 -0,19 -0,28% 66,6889 67,2632 66,4777 0
25 Mar 2024 66,69 -0,04 -0,06% 66,7259 67,014 66,1522 0
22 Mar 2024 66,7291 0,02 0,03% 66,7022 66,9379 66,1684 0
21 Mar 2024 66,7059 0,78 1,19% 65,9645 67,4926 65,9645 0
20 Mar 2024 65,922 1,04 1,60% 64,8858 66,045 64,7756 0
19 Mar 2024 64,8868 -0,01 -0,02% 64,8961 64,9237 63,6303 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network