Canada markets open in 2 hours 16 minutes

JPMorgan Hedged Equity 3 R5 (JHTGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.12-0.20 (-1.15%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.1217.1217.1217.1217.12-
Apr 29, 202417.3217.3217.3217.3217.32-
Apr 26, 202417.2917.2917.2917.2917.29-
Apr 25, 202417.1317.1317.1317.1317.13-
Apr 24, 202417.2117.2117.2117.2117.21-
Apr 23, 202417.2117.2117.2117.2117.21-
Apr 22, 202417.0417.0417.0417.0417.04-
Apr 19, 202416.9416.9416.9416.9416.94-
Apr 18, 202417.0617.0617.0617.0617.06-
Apr 17, 202417.0817.0817.0817.0817.08-
Apr 16, 202417.1717.1717.1717.1717.17-
Apr 15, 202417.1917.1917.1917.1917.19-
Apr 12, 202417.3517.3517.3517.3517.35-
Apr 11, 202417.5117.5117.5117.5117.51-
Apr 10, 202417.4117.4117.4117.4117.41-
Apr 09, 202417.5217.5217.5217.5217.52-
Apr 08, 202417.5017.5017.5017.5017.50-
Apr 05, 202417.5017.5017.5017.5017.50-
Apr 04, 202417.3517.3517.3517.3517.35-
Apr 03, 202417.4917.4917.4917.4917.49-
Apr 02, 202417.4717.4717.4717.4717.47-
Apr 01, 202417.5617.5617.5617.5617.56-
Mar 28, 202417.5817.5817.5817.5817.58-
Mar 27, 202417.5617.5617.5617.5617.56-
Mar 26, 202417.4717.4717.4717.4717.47-
Mar 25, 202417.5317.5317.5317.5317.53-
Mar 22, 202417.5717.5717.5717.5717.57-
Mar 21, 202417.5517.5517.5517.5517.55-
Mar 20, 202417.5217.5217.5217.5217.52-
Mar 19, 202417.4117.4117.4117.4117.41-
Mar 18, 202417.3317.3317.3317.3317.33-
Mar 15, 202417.2617.2617.2617.2617.26-
Mar 14, 202417.3517.3517.3517.3517.35-
Mar 13, 202417.3617.3617.3617.3617.36-
Mar 12, 202417.3917.3917.3917.3917.39-
Mar 11, 202417.2517.2517.2517.2517.25-
Mar 08, 202417.2817.2817.2817.2817.28-
Mar 07, 202417.3517.3517.3517.3517.35-
Mar 06, 202417.2417.2417.2417.2417.24-
Mar 05, 202417.1817.1817.1817.1817.18-
Mar 04, 202417.2817.2817.2817.2817.28-
Mar 01, 202417.2917.2917.2917.2917.29-
Feb 29, 202417.1917.1917.1917.1917.19-
Feb 28, 202417.1717.1717.1717.1717.17-
Feb 27, 202417.1617.1617.1617.1617.16-
Feb 26, 202417.1717.1717.1717.1717.17-
Feb 23, 202417.1717.1717.1717.1717.17-
Feb 22, 202417.1717.1717.1717.1717.17-
Feb 21, 202417.1217.1217.1217.1217.12-
Feb 20, 202417.0917.0917.0917.0917.09-
Feb 16, 202417.1117.1117.1117.1117.11-
Feb 15, 202417.1117.1117.1117.1117.11-
Feb 14, 202417.1217.1217.1217.1217.12-
Feb 13, 202417.0717.0717.0717.0717.07-
Feb 12, 202417.0917.0917.0917.0917.09-
Feb 09, 202417.0917.0917.0917.0917.09-
Feb 08, 202417.0917.0917.0917.0917.09-
Feb 07, 202417.0817.0817.0817.0817.08-
Feb 06, 202417.0617.0617.0617.0617.06-
Feb 05, 202417.0717.0717.0717.0717.07-
Feb 02, 202417.0717.0717.0717.0717.07-
Feb 01, 202417.0117.0117.0117.0117.01-
Jan 31, 202416.9416.9416.9416.9416.94-
Jan 30, 202417.0217.0217.0217.0217.02-
Jan 29, 202417.0217.0217.0217.0217.02-
Jan 26, 202416.9916.9916.9916.9916.99-
Jan 25, 202416.9716.9716.9716.9716.97-
Jan 24, 202416.9516.9516.9516.9516.95-
Jan 23, 202416.9416.9416.9416.9416.94-
Jan 22, 202416.9016.9016.9016.9016.90-
Jan 19, 202416.8716.8716.8716.8716.87-
Jan 18, 202416.7816.7816.7816.7816.78-
Jan 17, 202416.7016.7016.7016.7016.70-
Jan 16, 202416.7516.7516.7516.7516.75-
Jan 12, 202416.7716.7716.7716.7716.77-
Jan 11, 202416.7716.7716.7716.7716.77-
Jan 10, 202416.7616.7616.7616.7616.76-
Jan 09, 202416.7016.7016.7016.7016.70-
Jan 08, 202416.6916.6916.6916.6916.69-
Jan 05, 202416.5616.5616.5616.5616.56-
Jan 04, 202416.5416.5416.5416.5416.54-
Jan 03, 202416.5716.5716.5716.5716.57-
Jan 02, 202416.6416.6416.6416.6416.64-
Dec 29, 202316.6916.6916.6916.6916.69-
Dec 28, 202316.6916.6916.6916.6916.69-
Dec 27, 202316.6716.6716.6716.6716.67-
Dec 26, 202316.6516.6516.6516.6516.65-
Dec 22, 202316.6116.6116.6116.6116.61-
Dec 21, 202316.5916.5916.5916.5916.59-
Dec 20, 202316.5116.5116.5116.5116.51-
Dec 20, 20230.057 Dividend
Dec 19, 202316.6916.6916.6916.6916.63-
Dec 18, 202316.6616.6616.6616.6616.60-
Dec 15, 202316.6416.6416.6416.6416.58-
Dec 14, 202316.6216.6216.6216.6216.56-
Dec 13, 202316.5916.5916.5916.5916.53-
Dec 12, 202316.4616.4616.4616.4616.40-
Dec 11, 202316.4116.4116.4116.4116.35-
Dec 08, 202316.3816.3816.3816.3816.32-
Dec 07, 202316.3416.3416.3416.3416.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...