JPMorgan Chase & Co. - ZC SP ETN REDEEM 28/01/2044 USD 1AMJBNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $30.84 | $30.97 | $30.68 | $30.92 | 35,129 |
| 1/9/2026 | $30.28 | $30.68 | $30.28 | $30.61 | 38,400 |
| 1/8/2026 | $29.91 | $30.41 | $29.91 | $30.27 | 18,400 |
| 1/7/2026 | $29.83 | $29.93 | $29.68 | $29.72 | 40,207 |
| 1/6/2026 | $30.30 | $30.31 | $29.77 | $29.83 | 107,100 |
| 1/5/2026 | $30.33 | $30.34 | $29.93 | $30.27 | 43,200 |
| 1/2/2026 | $29.84 | $30.35 | $29.81 | $30.22 | 101,700 |
| 12/31/2025 | $30.04 | $30.11 | $29.83 | $29.91 | 61,700 |
| 12/30/2025 | $30.00 | $30.12 | $29.84 | $29.84 | 162,200 |
| 12/29/2025 | $30.07 | $30.11 | $29.78 | $29.78 | 179,040 |
| 12/26/2025 | $29.95 | $30.02 | $29.77 | $29.81 | 353,744 |
| 12/24/2025 | $30.12 | $30.21 | $30.05 | $30.05 | 37,700 |
| 12/23/2025 | $29.96 | $30.13 | $29.87 | $30.04 | 133,501 |
| 12/22/2025 | $29.86 | $30.00 | $29.76 | $29.92 | 20,039 |
| 12/19/2025 | $29.93 | $29.98 | $29.65 | $29.65 | 33,600 |
| 12/18/2025 | $29.88 | $30.13 | $29.73 | $29.79 | 43,509 |
| 12/17/2025 | $29.77 | $30.05 | $29.77 | $29.94 | 42,008 |
| 12/16/2025 | $30.06 | $30.11 | $29.71 | $29.72 | 44,500 |
| 12/15/2025 | $30.46 | $30.46 | $30.14 | $30.29 | 33,200 |
| 12/12/2025 | $30.16 | $30.38 | $30.16 | $30.19 | 23,700 |
| 12/11/2025 | $30.34 | $30.38 | $30.22 | $30.36 | 12,100 |
| 12/10/2025 | $30.49 | $30.49 | $30.08 | $30.34 | 76,100 |
| 12/9/2025 | $30.75 | $30.80 | $29.80 | $29.80 | 37,735 |
| 12/8/2025 | $30.75 | $30.75 | $30.43 | $30.43 | 20,100 |
| 12/5/2025 | $30.67 | $30.94 | $30.62 | $30.62 | 29,212 |
| 12/4/2025 | $30.68 | $30.79 | $30.66 | $30.70 | 15,100 |
| 12/3/2025 | $30.04 | $30.59 | $30.04 | $30.47 | 39,700 |
| 12/2/2025 | $30.69 | $30.69 | $30.00 | $30.00 | 86,200 |
| 12/1/2025 | $30.37 | $30.71 | $30.37 | $30.71 | 121,132 |
| 11/28/2025 | $30.72 | $31.10 | $30.72 | $31.06 | 11,200 |
| 11/26/2025 | $30.83 | $30.97 | $30.75 | $30.75 | 12,400 |
| 11/25/2025 | $30.40 | $30.58 | $30.35 | $30.51 | 49,900 |
| 11/24/2025 | $30.28 | $30.44 | $30.16 | $30.30 | 60,203 |
| 11/21/2025 | $30.31 | $30.52 | $30.17 | $30.47 | 25,646 |
| 11/20/2025 | $30.23 | $30.63 | $30.07 | $30.20 | 54,900 |
| 11/19/2025 | $30.12 | $30.40 | $30.00 | $30.25 | 46,540 |
| 11/18/2025 | $30.29 | $30.36 | $30.06 | $30.26 | 143,800 |
| 11/17/2025 | $30.52 | $30.67 | $30.22 | $30.26 | 19,700 |
| 11/14/2025 | $29.95 | $30.60 | $29.95 | $30.47 | 58,400 |
| 11/13/2025 | $30.12 | $30.19 | $29.85 | $30.05 | 118,500 |
| 11/12/2025 | $30.02 | $30.17 | $29.91 | $30.05 | 74,917 |
| 11/11/2025 | $30.07 | $30.24 | $29.99 | $30.23 | 90,343 |
| 11/10/2025 | $29.64 | $30.05 | $29.64 | $29.97 | 54,519 |
| 11/7/2025 | $29.59 | $29.95 | $29.48 | $29.95 | 58,531 |
| 11/6/2025 | $29.79 | $29.90 | $29.57 | $29.90 | 171,413 |
| 11/5/2025 | $29.21 | $29.64 | $29.21 | $29.56 | 37,800 |
| 11/4/2025 | $29.11 | $29.25 | $29.07 | $29.21 | 34,046 |
| 11/3/2025 | $29.21 | $29.41 | $29.04 | $29.41 | 35,000 |
| 10/31/2025 | $29.55 | $29.55 | $29.23 | $29.37 | 57,542 |
| 10/30/2025 | $29.32 | $29.47 | $29.28 | $29.47 | 53,400 |
| 10/29/2025 | $29.40 | $29.47 | $29.13 | $29.14 | 21,900 |
| 10/28/2025 | $29.38 | $29.50 | $29.35 | $29.37 | 16,532 |
| 10/27/2025 | $29.31 | $29.46 | $29.29 | $29.29 | 46,429 |
| 10/24/2025 | $29.34 | $29.46 | $29.24 | $29.34 | 31,640 |
| 10/23/2025 | $29.32 | $29.42 | $29.25 | $29.34 | 45,918 |
| 10/22/2025 | $29.00 | $29.28 | $28.82 | $29.20 | 23,500 |
| 10/21/2025 | $28.80 | $28.93 | $28.79 | $28.92 | 81,414 |
| 10/20/2025 | $28.76 | $28.97 | $28.69 | $28.83 | 61,710 |
| 10/17/2025 | $28.31 | $28.50 | $28.31 | $28.48 | 38,611 |
| 10/16/2025 | $28.77 | $28.77 | $28.35 | $28.43 | 30,828 |
| 10/15/2025 | $28.66 | $28.81 | $28.59 | $28.72 | 29,213 |