Stockscreener 앱 받기
46.10
0.22%
-0.10
Jpmorgan Income Etf 주식 (JPIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $46.12 | $46.04 | $0.0789 | 963,735.0 | -0.22% |
| 2025-07-31 | $46.23 | $46.19 | $0.04 | 805,226.0 | -0.02% |
| 2025-07-30 | $46.28 | $46.19 | $0.094 | 578,778.0 | -0.03% |
| 2025-07-29 | $46.23 | $46.18 | $0.055 | 615,155.0 | +0.03% |
| 2025-07-28 | $46.21 | $46.18 | $0.0346 | 1,130,833.0 | +0.05% |
| 2025-07-25 | $46.20 | $46.16 | $0.04 | 680,506.0 | +0.02% |
| 2025-07-24 | $46.19 | $46.15 | $0.0389 | 1,034,356.0 | -0.06% |
| 2025-07-23 | $46.21 | $46.20 | $0.010 | 468,605.0 | +0.01% |
| 2025-07-22 | $46.21 | $46.17 | $0.04 | 659,883.0 | +0.11% |
| 2025-07-21 | $46.18 | $46.14 | $0.0399 | 493,859.0 | +0.13% |
| 2025-07-18 | $46.11 | $46.08 | $0.03 | 486,462.0 | +0.04% |
| 2025-07-17 | $46.09 | $46.06 | $0.03 | 874,214.0 | -0.02% |
| 2025-07-16 | $46.09 | $46.02 | $0.075 | 1,057,378.0 | +0.15% |
| 2025-07-15 | $46.07 | $46.00 | $0.0703 | 499,445.0 | -0.11% |
| 2025-07-14 | $46.09 | $46.05 | $0.0371 | 434,475.0 | -0.04% |
| 2025-07-11 | $46.08 | $46.04 | $0.0399 | 393,699.0 | -0.04% |
| 2025-07-10 | $46.11 | $46.06 | $0.05 | 705,409.0 | -0.02% |
| 2025-07-09 | $46.11 | $46.06 | $0.05 | 539,925.0 | +0.15% |
| 2025-07-08 | $46.06 | $46.03 | $0.03 | 762,400.0 | -0.02% |
| 2025-07-07 | $46.11 | $46.04 | $0.07 | 587,946.0 | -0.03% |
| 2025-07-03 | $46.09 | $46.06 | $0.03 | 382,749.0 | -0.10% |
Jpmorgan Income Etf 주식 (JPIE) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Income Etf 주식 (JPIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.12 | $46.04 | $0.0789 | 963,735.0 | +0.00% |
| 2025-07 | $46.28 | $46.00 | $0.285 | 15,820,533.0 | -0.47% |
| 2025-06 | $46.33 | $45.76 | $0.57 | 8,884,691.0 | +0.63% |
| 2025-05 | $46.03 | $45.66 | $0.37 | 16,377,980.0 | +0.00% |
| 2025-04 | $46.04 | $45.01 | $1.03 | 18,275,685.0 | -0.09% |
| 2025-03 | $46.10 | $45.85 | $0.25 | 12,116,277.0 | -0.24% |
| 2025-02 | $46.18 | $45.71 | $0.47 | 11,508,555.0 | +0.37% |
| 2025-01 | $46.07 | $45.41 | $0.66 | 12,766,784.0 | +0.85% |
Jpmorgan Income Etf 주식 (JPIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.00 | $45.65 | $0.355 | 7,986,938.0 | -0.28% |
| 2024-11 | $45.95 | $45.56 | $0.39 | 7,069,966.0 | +0.17% |
| 2024-10 | $46.25 | $45.80 | $0.445 | 7,426,549.0 | -1.12% |
| 2024-09 | $46.43 | $45.86 | $0.57 | 6,656,787.0 | +0.59% |
| 2024-08 | $46.16 | $45.62 | $0.545 | 6,490,326.0 | +0.55% |
| 2024-07 | $45.88 | $45.15 | $0.7345 | 5,294,621.0 | +0.90% |
| 2024-06 | $45.48 | $45.12 | $0.36 | 5,901,007.0 | +0.18% |
| 2024-05 | $45.39 | $44.80 | $0.59 | 3,287,831.0 | +0.73% |
| 2024-04 | $45.32 | $44.80 | $0.52 | 6,130,463.0 | -1.12% |
| 2024-03 | $45.56 | $45.10 | $0.46 | 3,069,884.0 | +0.42% |
| 2024-02 | $45.66 | $45.17 | $0.49 | 3,261,655.0 | -1.09% |
| 2024-01 | $45.87 | $45.20 | $0.6743 | 4,153,662.0 | +0.57% |
Jpmorgan Income Etf 주식 (JPIE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.88 | $44.77 | $1.11 | 3,760,429.0 | +1.34% |
| 2023-11 | $45.11 | $43.82 | $1.29 | 4,512,649.0 | +2.07% |
| 2023-10 | $44.27 | $43.72 | $0.545 | 5,189,733.0 | -0.69% |
| 2023-09 | $44.82 | $44.21 | $0.61 | 1,729,255.0 | -1.15% |
| 2023-08 | $45.06 | $44.23 | $0.829 | 2,453,992.0 | -0.76% |
| 2023-07 | $45.51 | $44.55 | $0.9645 | 1,786,338.0 | +0.13% |
| 2023-06 | $46.00 | $45.07 | $0.9264 | 2,554,012.0 | -0.47% |
| 2023-05 | $46.05 | $45.05 | $1.00 | 2,053,883.0 | -1.10% |
| 2023-04 | $45.98 | $45.44 | $0.5342 | 1,054,056.0 | +0.31% |
| 2023-03 | $45.78 | $45.20 | $0.575 | 598,566.0 | +0.00% |
0.86%
자본화:
|
볼륨(24시간):