Stockscreener 앱 받기
46.18
0.50%
-0.23
시간 외 거래:
46.18
Jpmorgan Income Etf 주식 (JPIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $46.20 | $46.16 | $0.04 | 1,234,016.0 | -0.50% |
| 2025-10-31 | $46.42 | $46.37 | $0.0499 | 1,226,608.0 | +0.11% |
| 2025-10-30 | $46.39 | $46.35 | $0.0401 | 1,236,227.0 | -0.09% |
| 2025-10-29 | $46.47 | $46.38 | $0.09 | 1,132,837.0 | -0.15% |
| 2025-10-28 | $46.47 | $46.44 | $0.03 | 958,015.0 | +0.06% |
| 2025-10-27 | $46.45 | $46.43 | $0.02 | 926,677.0 | +0.00% |
| 2025-10-24 | $46.45 | $46.42 | $0.025 | 1,260,551.0 | +0.04% |
| 2025-10-23 | $46.44 | $46.41 | $0.0292 | 1,486,838.0 | +0.00% |
| 2025-10-22 | $46.45 | $46.41 | $0.04 | 789,552.0 | -0.04% |
| 2025-10-21 | $46.44 | $46.40 | $0.0355 | 1,629,989.0 | +0.06% |
| 2025-10-20 | $46.42 | $46.38 | $0.04 | 1,065,080.0 | +0.04% |
| 2025-10-17 | $46.40 | $46.37 | $0.027 | 1,182,285.0 | +0.06% |
| 2025-10-16 | $46.39 | $46.33 | $0.063 | 1,894,439.0 | +0.04% |
| 2025-10-15 | $46.35 | $46.32 | $0.03 | 1,239,080.0 | +0.06% |
| 2025-10-14 | $46.31 | $46.23 | $0.075 | 981,453.0 | +0.06% |
| 2025-10-13 | $46.28 | $46.22 | $0.06 | 699,708.0 | +0.19% |
| 2025-10-10 | $46.22 | $46.16 | $0.06 | 1,085,135.0 | +0.00% |
| 2025-10-09 | $46.22 | $46.15 | $0.0696 | 813,465.0 | -0.04% |
| 2025-10-08 | $46.23 | $46.19 | $0.04 | 825,390.0 | -0.01% |
| 2025-10-07 | $46.24 | $46.21 | $0.035 | 1,739,801.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.20 | $46.16 | $0.04 | 2,468,032.0 | -0.50% |
| 2025-10 | $46.47 | $46.15 | $0.3199 | 26,800,349.0 | +0.00% |
| 2025-09 | $46.55 | $46.26 | $0.2838 | 22,683,731.0 | -0.30% |
| 2025-08 | $46.57 | $46.04 | $0.5289 | 17,899,450.0 | +0.76% |
| 2025-07 | $46.28 | $46.00 | $0.285 | 14,856,798.0 | -0.26% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):