JPMorgan Dividend Leaders ETF (JDIV)

NYSEARCA: JDIV · Real-Time Price · USD

55.38

-0.27 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

55.38

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.42	55.42	55.36	55.38	55.38	-0.49%	1,141
Apr 27, 2026	55.66	55.66	55.66	55.66	55.66	-0.42%	268
Apr 24, 2026	55.72	55.89	55.72	55.89	55.89	0.64%	483
Apr 23, 2026	55.46	55.53	55.46	55.53	55.53	-0.12%	323
Apr 22, 2026	55.43	55.60	55.43	55.60	55.60	0.49%	758
Apr 21, 2026	55.78	55.78	55.33	55.33	55.33	-1.16%	1,836
Apr 20, 2026	55.98	55.98	55.98	55.98	55.98	-0.54%	371
Apr 17, 2026	56.19	56.35	56.19	56.28	56.28	1.19%	4,983
Apr 16, 2026	55.82	55.82	55.62	55.62	55.62	-0.24%	1,668
Apr 15, 2026	55.63	55.80	55.59	55.75	55.75	0.17%	2,654
Apr 14, 2026	55.40	55.66	55.40	55.66	55.66	0.79%	2,337
Apr 13, 2026	54.61	55.22	54.61	55.22	55.22	0.53%	2,683
Apr 10, 2026	55.21	55.21	54.93	54.93	54.93	-0.03%	567
Apr 9, 2026	55.11	55.12	54.95	54.95	54.95	0.28%	7,635
Apr 8, 2026	54.74	54.79	54.69	54.79	54.79	3.07%	4,288
Apr 7, 2026	52.99	53.16	52.73	53.16	53.16	0.19%	845
Apr 6, 2026	52.93	53.06	52.89	53.06	53.06	0.28%	1,951
Apr 2, 2026	52.39	52.91	52.27	52.91	52.91	-0.30%	4,800
Apr 1, 2026	52.96	53.07	52.96	53.07	53.07	0.68%	895
Mar 31, 2026	52.11	52.71	52.11	52.71	52.71	2.66%	520
Mar 30, 2026	51.34	51.34	51.34	51.34	51.34	-0.02%	165
Mar 27, 2026	51.67	51.69	51.35	51.35	51.35	-0.91%	816
Mar 26, 2026	51.82	51.82	51.82	51.82	51.82	-1.63%	175
Mar 25, 2026	52.71	52.71	52.68	52.68	52.68	0.07%	458
Mar 24, 2026	52.49	52.65	52.49	52.65	52.64	-0.21%	292
Mar 23, 2026	52.76	52.76	52.76	52.76	52.62	1.74%	436
Mar 20, 2026	51.86	51.86	51.86	51.86	51.73	-1.93%	320
Mar 19, 2026	52.70	52.88	52.57	52.88	52.74	-0.02%	1,966
Mar 18, 2026	53.58	53.58	52.89	52.89	52.75	-1.82%	1,026
Mar 17, 2026	53.97	54.03	53.87	53.87	53.73	0.19%	539
Mar 16, 2026	53.68	53.77	53.68	53.77	53.63	1.26%	221
Mar 13, 2026	53.24	53.26	53.09	53.09	52.96	-0.57%	1,734
Mar 12, 2026	53.49	53.60	53.40	53.40	53.26	-1.77%	569
Mar 11, 2026	54.45	54.45	54.25	54.36	54.22	-0.63%	1,595
Mar 10, 2026	54.93	54.93	54.71	54.71	54.57	0.42%	222
Mar 9, 2026	53.37	54.48	53.35	54.48	54.34	0.75%	1,221
Mar 6, 2026	53.89	54.07	53.89	54.07	53.93	-0.86%	1,082
Mar 5, 2026	54.52	54.54	54.20	54.54	54.40	-1.51%	776
Mar 4, 2026	55.37	55.37	55.37	55.37	55.23	0.43%	271
Mar 3, 2026	55.00	55.14	54.23	55.14	55.00	-1.76%	3,118
Mar 2, 2026	55.78	56.14	55.78	56.12	55.98	-0.88%	2,756
Feb 27, 2026	56.41	56.65	56.41	56.62	56.48	-0.10%	1,202
Feb 26, 2026	56.79	56.79	56.37	56.68	56.53	-0.10%	774
Feb 25, 2026	56.75	56.75	56.73	56.73	56.59	0.49%	242
Feb 24, 2026	56.37	56.46	56.37	56.46	56.32	0.85%	450
Feb 23, 2026	56.23	56.23	55.98	55.98	55.84	-0.77%	863
Feb 20, 2026	56.32	56.49	56.32	56.42	56.28	0.72%	1,886
Feb 19, 2026	56.02	56.02	56.02	56.02	55.87	-0.22%	45
Feb 18, 2026	56.31	56.31	56.05	56.14	56.00	0.22%	1,453
Feb 17, 2026	55.90	56.04	55.90	56.02	55.87	-0.19%	2,899
Feb 13, 2026	56.12	56.12	56.12	56.12	55.98	0.40%	238
Feb 12, 2026	55.89	55.89	55.89	55.89	55.75	-1.04%	174
Feb 11, 2026	56.31	56.53	56.31	56.48	56.34	0.46%	710
Feb 10, 2026	56.36	56.36	56.22	56.22	56.08	0.29%	3,581
Feb 9, 2026	56.01	56.06	56.01	56.06	55.92	0.44%	401
Feb 6, 2026	55.23	55.82	55.23	55.82	55.68	2.34%	1,536
Feb 5, 2026	54.81	54.87	54.54	54.54	54.40	-0.77%	3,249
Feb 4, 2026	54.96	54.96	54.96	54.96	54.82	-0.01%	233
Feb 3, 2026	54.77	54.97	54.77	54.97	54.83	-0.36%	401
Feb 2, 2026	55.17	55.17	55.17	55.17	55.03	0.47%	133
Jan 30, 2026	54.91	54.91	54.91	54.91	54.77	-0.69%	105
Jan 29, 2026	55.15	55.29	55.15	55.29	55.15	-0.21%	258
Jan 28, 2026	55.41	55.41	55.41	55.41	55.27	-0.30%	274
Jan 27, 2026	55.57	55.57	55.57	55.57	55.43	0.77%	174
Jan 26, 2026	55.14	55.14	55.14	55.14	55.00	0.33%	111
Jan 23, 2026	54.96	54.96	54.96	54.96	54.83	0.18%	217
Jan 22, 2026	54.88	54.88	54.87	54.87	54.73	0.20%	707
Jan 21, 2026	54.76	54.76	54.76	54.76	54.62	0.94%	76
Jan 20, 2026	54.20	54.25	54.20	54.25	54.11	-1.81%	683
Jan 16, 2026	55.32	55.32	55.25	55.25	55.11	0.05%	159
Jan 15, 2026	55.22	55.22	55.22	55.22	55.08	0.48%	158
Jan 14, 2026	54.87	54.95	54.87	54.95	54.81	-	941
Jan 13, 2026	54.95	54.95	54.95	54.95	54.82	-0.24%	74
Jan 12, 2026	54.97	55.09	54.97	55.09	54.95	0.23%	537
Jan 9, 2026	54.96	54.96	54.96	54.96	54.82	0.62%	483
Jan 8, 2026	54.52	54.62	54.52	54.62	54.48	0.27%	1,428
Jan 7, 2026	54.70	54.70	54.47	54.47	54.34	-0.68%	1,133
Jan 6, 2026	54.85	54.85	54.85	54.85	54.71	0.72%	39
Jan 5, 2026	54.46	54.46	54.46	54.46	54.32	0.94%	118
Jan 2, 2026	53.95	53.95	53.95	53.95	53.82	0.64%	72
Dec 31, 2025	53.68	53.89	53.61	53.61	53.47	-0.43%	6,624
Dec 30, 2025	53.84	53.84	53.84	53.84	53.70	0.17%	126
Dec 29, 2025	53.78	53.78	53.75	53.75	53.62	-0.26%	493
Dec 26, 2025	53.89	53.89	53.89	53.89	53.76	0.09%	21
Dec 24, 2025	53.85	53.85	53.85	53.85	53.71	0.31%	133
Dec 23, 2025	53.68	53.68	53.68	53.68	53.55	0.59%	131
Dec 22, 2025	53.37	53.37	53.37	53.37	53.23	0.23%	178
Dec 19, 2025	53.24	53.24	53.24	53.24	53.11	0.35%	239
Dec 18, 2025	53.30	53.30	53.06	53.06	52.92	0.49%	237
Dec 17, 2025	52.87	52.87	52.80	52.80	52.67	-0.82%	516
Dec 16, 2025	53.70	53.70	53.23	53.23	53.10	-1.17%	950
Dec 15, 2025	53.86	53.86	53.86	53.86	53.44	-0.74%	103
Dec 12, 2025	54.31	54.31	54.27	54.27	53.28	-0.88%	251
Dec 11, 2025	54.75	54.75	54.75	54.75	53.75	0.29%	23
Dec 10, 2025	54.59	54.59	54.59	54.59	53.60	0.98%	69
Dec 9, 2025	54.06	54.06	54.06	54.06	53.08	-0.15%	20
Dec 8, 2025	54.14	54.14	54.14	54.14	53.16	-0.07%	53
Dec 5, 2025	54.35	54.35	54.18	54.18	53.19	0.06%	234
Dec 4, 2025	54.15	54.15	54.15	54.15	53.16	-0.37%	28
Dec 3, 2025	54.35	54.35	54.35	54.35	53.36	0.44%	59