Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPMorgan Social Advancement ETF (NQ: UPWD )

57.01 UNCHANGED
Last Price Updated: 4:15 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 15, 2023 0 +0.00(+0.00%)
Dec 14, 2023 57.05 57.05 57.05 57.05 3 -0.07(-0.12%)
Dec 13, 2023 57.08 57.50 57.08 57.12 2,442 +0.04(+0.07%)
Dec 12, 2023 57.08 57.08 57.08 57.08 1 +0.10(+0.18%)
Dec 11, 2023 56.98 56.98 56.98 56.98 7 +0.38(+0.66%)
Dec 08, 2023 56.60 56.60 56.60 56.60 100 +0.03(+0.06%)
Dec 07, 2023 56.50 56.79 56.45 56.57 708 +0.33(+0.59%)
Dec 06, 2023 56.24 56.24 56.24 56.24 2 -0.07(-0.13%)
Dec 05, 2023 56.31 56.31 56.31 56.31 1 -0.02(-0.03%)
Dec 04, 2023 56.33 56.33 56.33 56.33 7 -0.20(-0.35%)
Dec 01, 2023 56.53 56.53 56.53 56.53 100 +0.47(+0.84%)
Nov 30, 2023 56.06 56.06 56.06 56.06 2 +0.13(+0.23%)
Nov 29, 2023 55.93 55.93 55.93 55.93 0 +0.19(+0.34%)
Nov 28, 2023 55.74 55.74 55.74 55.74 1 +0.01(+0.02%)
Nov 27, 2023 55.73 55.73 55.73 55.73 0 -0.23(-0.41%)
Nov 24, 2023 55.96 55.96 55.96 55.96 100 +0.36(+0.65%)
Nov 22, 2023 55.60 55.60 55.60 55.60 100 +0.25(+0.45%)
Nov 21, 2023 55.35 55.35 55.35 55.35 3 -0.29(-0.52%)
Nov 20, 2023 55.64 55.64 55.64 55.64 6 +0.58(+1.05%)
Nov 17, 2023 55.06 55.06 55.06 55.06 100 +0.11(+0.20%)
Nov 16, 2023 54.95 54.95 54.95 54.95 3 +0.15(+0.27%)
Nov 15, 2023 54.80 54.80 54.80 54.80 2 -0.00(-0.01%)
Nov 14, 2023 54.80 54.80 54.80 54.80 0 +1.20(+2.25%)
Nov 13, 2023 53.60 53.60 53.60 53.60 3 -0.19(-0.35%)
Nov 10, 2023 53.79 53.79 53.79 53.79 100 +0.81(+1.53%)
Nov 09, 2023 52.98 52.98 52.98 52.98 2 -0.31(-0.58%)
Nov 08, 2023 53.29 53.29 53.29 53.29 3 -0.23(-0.43%)
Nov 07, 2023 53.52 53.52 53.52 53.52 3 -0.02(-0.04%)
Nov 06, 2023 53.54 53.54 53.54 53.54 3 +0.00(+0.00%)
Nov 03, 2023 53.54 53.54 53.54 53.54 100 +0.59(+1.12%)
Nov 02, 2023 52.95 52.95 52.95 52.95 0 +0.98(+1.88%)
Nov 01, 2023 51.97 51.97 51.97 51.97 1 +0.42(+0.81%)
Oct 31, 2023 51.55 51.55 51.55 51.55 3 +0.27(+0.53%)
Oct 30, 2023 51.28 51.28 51.28 51.28 3 +0.55(+1.08%)
Oct 27, 2023 50.73 50.73 50.73 50.73 100 -0.06(-0.12%)
Oct 26, 2023 50.79 50.79 50.79 50.79 2 -0.33(-0.65%)
Oct 25, 2023 51.12 51.12 51.12 51.12 0 -0.47(-0.91%)
Oct 24, 2023 51.59 51.59 51.59 51.59 2 +0.23(+0.45%)
Oct 23, 2023 51.36 51.36 51.36 51.36 0 +0.04(+0.07%)
Oct 20, 2023 51.32 51.32 51.32 51.32 100 -0.48(-0.93%)
Oct 19, 2023 51.81 51.81 51.81 51.81 1 -0.44(-0.84%)
Oct 18, 2023 52.24 52.24 52.24 52.24 10 -0.71(-1.34%)
Oct 17, 2023 52.95 52.95 52.95 52.95 0 +0.05(+0.09%)
Oct 16, 2023 52.90 52.90 52.90 52.90 3 +0.47(+0.89%)
Oct 13, 2023 52.44 52.44 52.44 52.44 100 -0.24(-0.46%)
Oct 12, 2023 52.68 52.68 52.68 52.68 3 -0.58(-1.09%)
Oct 11, 2023 53.26 53.26 53.26 53.26 3 +0.17(+0.32%)
Oct 10, 2023 53.09 53.09 53.09 53.09 8 +0.73(+1.39%)
Oct 09, 2023 52.36 52.36 52.36 52.36 2 -0.06(-0.11%)
Oct 06, 2023 52.42 52.42 52.42 52.42 100 +0.46(+0.89%)
Oct 05, 2023 51.86 51.96 51.86 51.96 203 +0.12(+0.23%)
Oct 04, 2023 51.84 51.84 51.84 51.84 6 +0.60(+1.16%)
Oct 03, 2023 51.24 51.24 51.24 51.24 18 -0.70(-1.34%)
Oct 02, 2023 51.94 51.94 51.94 51.94 3 -0.36(-0.69%)
Sep 29, 2023 52.30 52.30 52.30 52.30 100 +0.02(+0.03%)
Sep 28, 2023 52.28 52.28 52.28 52.28 1 +0.38(+0.74%)
Sep 27, 2023 51.90 51.90 51.90 51.90 6 -0.28(-0.54%)
Sep 26, 2023 52.18 52.18 52.18 52.18 0 -0.60(-1.13%)
Sep 25, 2023 52.78 52.78 52.78 52.78 45 -0.04(-0.08%)
Sep 22, 2023 52.82 52.82 52.82 52.82 100 -0.23(-0.43%)
Sep 21, 2023 53.05 53.05 53.05 53.05 24 -0.76(-1.41%)
Sep 20, 2023 53.81 53.81 53.81 53.81 2 -0.16(-0.30%)
Sep 19, 2023 53.97 53.97 53.97 53.97 21 -0.11(-0.20%)
Sep 18, 2023 54.08 54.08 54.08 54.08 8 -0.26(-0.48%)
Sep 15, 2023 54.34 54.34 54.34 54.34 100 -0.40(-0.73%)
Sep 14, 2023 54.74 54.74 54.74 54.74 4 +0.56(+1.03%)
Sep 13, 2023 54.18 54.18 54.18 54.18 3 -0.03(-0.06%)
Sep 12, 2023 54.21 54.21 54.21 54.21 2 -0.34(-0.63%)
Sep 11, 2023 54.58 54.58 54.55 54.55 139 +0.36(+0.67%)
Sep 08, 2023 54.19 54.19 54.19 54.19 100 -0.21(-0.39%)
Sep 07, 2023 54.40 54.40 54.40 54.40 3 -0.14(-0.26%)
Sep 06, 2023 54.54 54.54 54.54 54.54 5 +0.03(+0.06%)
Sep 05, 2023 54.51 54.51 54.51 54.51 11 -0.64(-1.16%)
Sep 01, 2023 55.15 55.15 55.15 55.15 100 +0.33(+0.60%)
Aug 31, 2023 54.82 54.82 54.82 54.82 2 -0.51(-0.93%)
Aug 30, 2023 55.33 55.33 55.33 55.33 0 -0.00(-0.01%)
Aug 29, 2023 55.34 55.34 55.34 55.34 1 +0.78(+1.43%)
Aug 28, 2023 54.56 54.56 54.56 54.56 65 +0.53(+0.99%)
Aug 25, 2023 54.03 54.03 54.03 54.03 100 +0.32(+0.59%)
Aug 24, 2023 53.71 53.71 53.71 53.71 36 -0.75(-1.38%)
Aug 23, 2023 54.46 54.46 54.46 54.46 2 +0.75(+1.39%)
Aug 22, 2023 53.71 53.71 53.71 53.71 0 -0.12(-0.22%)
Aug 21, 2023 53.83 53.83 53.83 53.83 3 +0.26(+0.49%)
Aug 18, 2023 53.57 53.57 53.57 53.57 100 -0.16(-0.30%)
Aug 17, 2023 53.73 53.73 53.73 53.73 3 -0.37(-0.68%)
Aug 16, 2023 54.10 54.10 54.10 54.10 4 -0.52(-0.96%)
Aug 15, 2023 54.62 54.62 54.62 54.62 1 -0.42(-0.77%)
Aug 14, 2023 55.05 55.05 55.05 55.05 0 +0.08(+0.14%)
Aug 11, 2023 54.97 54.97 54.97 54.97 100 -0.43(-0.77%)
Aug 10, 2023 55.40 55.40 55.40 55.40 1 -0.14(-0.26%)
Aug 09, 2023 55.64 55.64 55.54 55.54 106 -0.03(-0.05%)
Aug 08, 2023 55.57 55.57 55.57 55.57 3 -0.33(-0.59%)
Aug 07, 2023 55.90 55.90 55.90 55.90 3 +0.54(+0.98%)
Aug 04, 2023 55.36 55.36 55.36 55.36 100 +0.20(+0.36%)
Aug 03, 2023 55.16 55.16 55.16 55.16 2 -0.26(-0.47%)
Aug 02, 2023 55.42 55.42 55.42 55.42 3 -0.99(-1.76%)
Aug 01, 2023 56.41 56.41 56.41 56.41 2 -0.24(-0.42%)
Jul 31, 2023 56.65 56.65 56.65 56.65 2 -0.23(-0.40%)
Jul 28, 2023 56.88 56.88 56.88 56.88 100 +0.54(+0.96%)
Jul 27, 2023 56.34 56.34 56.34 56.34 2 -0.09(-0.16%)
Jul 26, 2023 56.43 56.43 56.43 56.43 3 -0.17(-0.30%)
Jul 25, 2023 56.60 56.60 56.60 56.60 3 +0.32(+0.57%)
Jul 24, 2023 56.28 56.28 56.28 56.28 4 +0.00(+0.00%)
Jul 21, 2023 56.28 56.28 56.28 56.28 100 +0.00(+0.00%)
Jul 20, 2023 56.28 56.28 56.28 56.28 2 -0.30(-0.52%)
Jul 19, 2023 56.58 56.58 56.58 56.58 0 -0.09(-0.17%)
Jul 18, 2023 56.67 56.67 56.67 56.67 5 +0.43(+0.76%)
Jul 17, 2023 56.24 56.24 56.24 56.24 2 +0.07(+0.12%)
Jul 14, 2023 56.17 56.17 56.17 56.17 100 +0.23(+0.41%)
Jul 13, 2023 55.94 55.94 55.94 55.94 2 +0.65(+1.18%)
Jul 12, 2023 55.29 55.29 55.29 55.29 2 +0.66(+1.21%)
Jul 11, 2023 54.63 54.63 54.63 54.63 2 +0.36(+0.67%)
Jul 10, 2023 54.27 54.27 54.27 54.27 0 +0.21(+0.38%)
Jul 07, 2023 53.94 54.06 53.94 54.06 102 +0.11(+0.20%)
Jul 06, 2023 53.95 53.95 53.95 53.95 3 -0.74(-1.35%)
Jul 05, 2023 54.77 54.77 54.69 54.69 101 -0.23(-0.42%)
Jul 03, 2023 54.92 54.92 54.92 54.92 100 -0.21(-0.38%)
Jun 30, 2023 55.13 55.13 55.13 55.13 100 +0.72(+1.32%)
Jun 29, 2023 54.41 54.41 54.41 54.41 2 -0.10(-0.18%)
Jun 28, 2023 54.51 54.51 54.51 54.51 2 +0.02(+0.03%)
Jun 27, 2023 54.49 54.49 54.49 54.49 0 +0.53(+0.99%)
Jun 26, 2023 53.96 53.96 53.96 53.96 8 +0.08(+0.15%)
Jun 23, 2023 53.88 53.88 53.88 53.88 100 -0.60(-1.10%)
Jun 22, 2023 54.48 54.48 54.48 54.48 2 -0.04(-0.07%)
Jun 21, 2023 54.52 54.52 54.52 54.52 0 -0.06(-0.11%)
Jun 20, 2023 54.58 54.58 54.58 54.58 11 -0.61(-1.11%)
Jun 16, 2023 55.19 55.19 55.19 55.19 100 -0.05(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.