Dark

BLLD
JPMorgan Sustainable Infrastructure ETF
stock NASDAQ

Inactive

Mar 21, 2025

48.77USD+0.015%(+0.01)132

Pre-market

0.00USD-100.000%(-48.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-21	48.8000	48.8000	48.7712	48.7712	+0.015%	132	0.000%
2025-03-20	48.7638	48.7638	48.7638	48.7638	+0.146%	38	+0.015%
2025-03-19	48.6928	48.6928	48.6928	48.6928	+0.193%	77	+0.161%
2025-03-18	48.7000	48.7000	48.5700	48.5990	-0.317%	701	+0.354%
2025-03-17	48.7535	48.7535	48.7535	48.7535	+1.099%	6	+0.036%
2025-03-14	48.2236	48.2236	48.2236	48.2236	+1.352%	131	+1.136%
2025-03-13	47.8000	47.8000	47.5801	47.5801	-0.210%	174	+2.503%
2025-03-12	47.6800	47.6800	47.6800	47.6800	-0.272%	29	+2.289%
2025-03-11	47.8100	47.8100	47.8100	47.8100	-0.049%	83	+2.010%
2025-03-10	47.8335	47.8335	47.8335	47.8335	-0.654%	132	+1.960%
2025-03-07	48.0200	48.1484	47.9800	48.1484	+1.880%	2,578	+1.294%
2025-03-06	47.2600	47.2600	47.2600	47.2600	-1.930%	85	+3.198%
2025-03-05	48.0000	48.1900	48.0000	48.1900	+0.236%	319	+1.206%
2025-03-04	47.8300	48.0767	47.8300	48.0767	+0.243%	184	+1.445%
2025-03-03	47.9603	47.9603	47.9603	47.9603	+0.416%	83	+1.691%
2025-02-28	47.7618	47.7618	47.7618	47.7618	+0.470%	7	+2.113%
2025-02-27	47.5901	47.5901	47.5385	47.5385	-0.611%	301	+2.593%
2025-02-26	47.9800	47.9800	47.8308	47.8308	-0.186%	100	+1.966%
2025-02-25	47.7300	47.9200	47.7300	47.9200	+1.118%	412	+1.776%
2025-02-24	47.3900	47.3900	47.3900	47.3900	+0.415%	4	+2.915%
2025-02-21	47.3300	47.3301	47.1941	47.1941	-0.602%	405	+3.342%
2025-02-20	47.3500	47.4900	47.3500	47.4800	+0.615%	9,843	+2.719%
2025-02-19	47.1897	47.1897	47.1897	47.1897	+0.254%	85	+3.351%
2025-02-18	47.0700	47.0700	47.0700	47.0700	-0.254%	118	+3.614%
2025-02-14	47.1900	47.1900	47.1900	47.1900	+0.149%	98	+3.351%
2025-02-13	47.1200	47.1200	47.1200	47.1200	+0.964%	12	+3.504%
2025-02-12	46.4500	46.6700	46.4500	46.6700	-0.207%	462	+4.502%
2025-02-11	46.7670	46.7670	46.7670	46.7670	-0.059%	5	+4.286%
2025-02-10	46.5500	46.7946	46.5500	46.7946	+0.395%	130	+4.224%
2025-02-07	46.8900	46.8900	46.6100	46.6103	-0.575%	617	+4.636%
2025-02-06	46.8500	46.8800	46.8500	46.8800	-0.509%	239	+4.034%
2025-02-05	47.1197	47.1197	47.1197	47.1197	+0.942%	96	+3.505%
2025-02-04	46.6800	46.6800	46.6800	46.6800	+0.603%	151	+4.480%
2025-02-03	46.4003	46.4003	46.4003	46.4003	-0.566%	142	+5.110%
2025-01-31	46.9895	46.9895	46.6644	46.6644	-0.587%	421	+4.515%
2025-01-30	46.9300	46.9400	46.7400	46.9400	+1.265%	714	+3.901%
2025-01-29	46.3537	46.3537	46.3537	46.3537	-0.315%	275	+5.215%
2025-01-28	46.6000	46.6000	46.5000	46.5000	-0.648%	621	+4.884%
2025-01-27	46.7100	46.9300	46.6900	46.8034	+0.250%	872	+4.204%
2025-01-24	46.7800	46.7800	46.6867	46.6867	+0.353%	232	+4.465%
2025-01-23	46.5150	46.5224	46.5150	46.5224	+0.500%	291	+4.834%
2025-01-22	46.3871	46.3871	46.2911	46.2911	-1.548%	1,114	+5.358%
2025-01-21	46.5700	47.0684	46.5700	47.0191	+1.347%	1,162	+3.726%
2025-01-17	46.3943	46.3943	46.3943	46.3943	+0.573%	54	+5.123%
2025-01-16	45.8483	46.1300	45.8483	46.1300	+0.941%	329	+5.726%
2025-01-15	45.9220	45.9300	45.6500	45.7000	+1.354%	1,762	+6.720%
2025-01-14	44.9400	45.0896	44.9400	45.0896	+0.669%	291	+8.165%
2025-01-13	44.5300	44.7900	44.5000	44.7900	-0.067%	1,402	+8.889%
2025-01-10	44.8600	44.8900	44.8200	44.8200	-2.586%	258	+8.816%
2025-01-08	45.8700	46.0100	45.8700	46.0100	-0.883%	222	+6.001%
2025-01-07	46.7200	46.7200	46.3200	46.4200	-0.111%	493	+5.065%
2025-01-06	46.4715	46.4715	46.4715	46.4715	-0.656%	44	+4.949%
2025-01-03	46.6016	46.7786	46.6016	46.7786	+0.817%	311	+4.260%
2025-01-02	46.4900	46.6200	46.3997	46.3997	-0.130%	368	+5.111%
2024-12-31	46.4900	46.4900	46.4300	46.4600	+0.065%	1,187	+4.975%
2024-12-30	46.2100	46.4296	46.2100	46.4296	-0.237%	151	+5.043%
2024-12-27	46.5600	46.5601	46.5400	46.5400	-0.671%	684	+4.794%
2024-12-26	46.8546	46.8546	46.8546	46.8546	+0.320%	61	+4.091%
2024-12-24	46.7050	46.7050	46.7050	46.7050	-3.112%	16	+4.424%
2024-12-23	48.2050	48.2050	48.2050	48.2050	+0.150%	61	+1.175%
2024-12-20	47.8000	48.1900	47.8000	48.1330	+0.944%	667	+1.326%
2024-12-19	48.0900	48.0900	47.6828	47.6828	-0.412%	728	+2.283%
2024-12-18	49.1400	49.1800	47.8800	47.8800	-2.894%	338	+1.861%
2024-12-17	49.2800	49.3067	49.1000	49.3067	-0.128%	1,204	-1.086%
2024-12-16	49.3700	49.3700	49.3700	49.3700	-0.932%	86	-1.213%
2024-12-13	49.8345	49.8345	49.8345	49.8345	-0.272%	0	-2.134%
2024-12-12	49.9703	49.9703	49.9703	49.9703	-0.537%	67	-2.400%
2024-12-11	50.2900	50.2900	50.2400	50.2400	-0.317%	231	-2.924%
2024-12-10	50.4000	50.4000	50.4000	50.4000	-1.199%	3	-3.232%
2024-12-09	51.2600	51.2600	51.0118	51.0118	-0.075%	536	-4.392%
2024-12-06	51.0500	51.0500	51.0500	51.0500	-0.419%	53	-4.464%
2024-12-05	51.2650	51.2650	51.2650	51.2650	+0.441%	18	-4.865%
2024-12-04	51.0100	51.0400	51.0100	51.0400	-0.433%	1,139	-4.445%
2024-12-03	51.4300	51.4300	51.2622	51.2622	-0.152%	7,028	-4.859%
2024-12-02	51.4000	51.4000	51.3400	51.3400	-1.292%	1,197	-5.004%
2024-11-29	52.0122	52.0122	52.0122	52.0122	+0.110%	0	-6.231%
2024-11-27	51.9560	51.9560	51.9553	51.9553	+0.829%	270	-6.129%
2024-11-26	51.5282	51.5282	51.5282	51.5282	-0.097%	4	-5.350%
2024-11-25	51.5150	51.5780	51.5150	51.5780	+0.848%	118	-5.442%
2024-11-22	51.1441	51.1441	51.1441	51.1441	+0.638%	28	-4.640%
2024-11-21	50.8200	50.8200	50.8200	50.8200	+0.266%	9	-4.031%
2024-11-20	50.6850	50.6850	50.6850	50.6850	-0.315%	61	-3.776%
2024-11-19	50.8454	50.8454	50.8454	50.8454	+0.460%	1	-4.079%
2024-11-18	50.6300	50.6300	50.6125	50.6125	+0.196%	102	-3.638%
2024-11-15	50.5000	50.5134	50.4600	50.5134	+0.240%	201	-3.449%
2024-11-14	50.3924	50.3924	50.3924	50.3924	+0.035%	0	-3.217%
2024-11-13	50.3747	50.3747	50.3747	50.3747	-0.268%	1	-3.183%
2024-11-12	50.5100	50.5100	50.5100	50.5100	-1.706%	13	-3.442%
2024-11-11	51.4400	51.4400	51.3300	51.3866	+0.247%	702	-5.090%
2024-11-08	51.3600	51.3600	51.2400	51.2600	-0.272%	527	-4.855%
2024-11-07	51.3000	51.4000	51.3000	51.4000	+1.022%	253	-5.114%
2024-11-06	52.2000	52.2000	50.5500	50.8800	-3.049%	1,236	-4.145%
2024-11-05	52.4800	52.4800	52.4800	52.4800	+1.134%	31	-7.067%
2024-11-04	52.0900	52.3200	51.8300	51.8918	+0.285%	6,499	-6.014%
2024-11-01	52.4000	52.4000	51.7441	51.7441	-0.616%	689	-5.745%
2024-10-31	52.0650	52.0650	52.0650	52.0650	-0.989%	86	-6.326%
2024-10-30	52.4700	52.8093	52.4700	52.5853	+0.220%	1,600	-7.253%
2024-10-29	52.6638	52.6638	52.4700	52.4700	-1.261%	1,845	-7.049%
2024-10-28	53.1400	53.1400	53.1400	53.1400	+0.916%	8	-8.221%
2024-10-25	52.6578	52.6578	52.6578	52.6578	-0.383%	0	-7.381%
2024-10-24	52.8600	52.8600	52.8600	52.8600	-0.345%	104	-7.735%
2024-10-23	53.0429	53.0429	53.0429	53.0429	+0.479%	7	-8.053%
2024-10-22	52.8600	52.8600	52.7900	52.7900	-0.714%	512	-7.613%
2024-10-21	53.1696	53.1696	53.1696	53.1696	-1.135%	7	-8.272%
2024-10-18	53.7800	53.7800	53.7800	53.7800	+0.494%	30	-9.313%
2024-10-17	53.5157	53.5157	53.5157	53.5157	-0.829%	9	-8.866%
2024-10-16	53.9629	53.9629	53.9629	53.9629	+0.677%	15	-9.621%
2024-10-15	53.5700	53.6000	53.5700	53.6000	+0.413%	810	-9.009%
2024-10-14	53.0000	53.3798	53.0000	53.3798	+0.815%	277	-8.634%
2024-10-11	52.9482	52.9482	52.9482	52.9482	+0.474%	0	-7.889%
2024-10-10	52.6982	52.6982	52.6982	52.6982	-0.520%	1	-7.452%
2024-10-09	52.8600	52.9735	52.8600	52.9735	-0.257%	472	-7.933%
2024-10-08	53.1700	53.1700	53.1100	53.1100	-0.037%	1,049	-8.169%
2024-10-07	53.1300	53.1300	53.1297	53.1297	-0.488%	363	-8.204%
2024-10-04	53.3900	53.3900	53.3900	53.3900	-0.587%	9	-8.651%
2024-10-03	53.7052	53.7052	53.7052	53.7052	-0.973%	3	-9.187%
2024-10-02	54.2500	54.2500	54.1800	54.2331	-0.475%	685	-10.071%
2024-10-01	54.7400	54.7400	54.3300	54.4917	-0.235%	1,180	-10.498%
2024-09-30	54.5700	54.6200	54.2600	54.6200	+0.362%	1,589	-10.708%
2024-09-27	54.5900	54.5900	54.4200	54.4230	+0.134%	1,128	-10.385%
2024-09-26	54.5700	54.5700	54.1500	54.3500	+0.302%	6,441	-10.265%
2024-09-25	54.5100	54.5100	54.1500	54.1861	-0.393%	1,427	-9.993%
2024-09-24	54.1500	54.4500	54.1200	54.4000	+0.074%	2,132	-10.347%
2024-09-23	54.0800	54.3600	54.0600	54.3600	+0.931%	2,181	-10.281%
2024-09-20	53.8584	53.8584	53.8584	53.8584	+0.146%	55	-9.446%
2024-09-19	53.7800	53.7800	53.7800	53.7800	-0.711%	22	-9.313%
2024-09-18	54.1649	54.1649	54.1649	54.1649	-0.462%	1	-9.958%
2024-09-17	54.4162	54.4162	54.4162	54.4162	-0.382%	77	-10.374%
2024-09-16	54.6246	54.6246	54.6246	54.6246	+0.709%	30	-10.716%
2024-09-13	54.2400	54.2400	54.2400	54.2400	+0.861%	49	-10.083%
2024-09-12	53.7769	53.7769	53.7769	53.7769	+0.160%	80	-9.308%
2024-09-11	53.6908	53.6908	53.6908	53.6908	+0.313%	12	-9.163%
2024-09-10	53.5231	53.5231	53.5231	53.5231	+0.599%	22	-8.878%
2024-09-09	53.2045	53.2045	53.2045	53.2045	+0.710%	65	-8.333%
2024-09-06	53.1000	53.1000	52.8292	52.8292	-0.660%	339	-7.681%
2024-09-05	53.1800	53.1800	53.1800	53.1800	+0.930%	19	-8.290%
2024-09-04	52.6900	52.6900	52.6900	52.6900	+0.919%	4	-7.437%
2024-09-03	52.2102	52.2102	52.2102	52.2102	-0.318%	3	-6.587%
2024-08-30	52.3767	52.3767	52.3767	52.3767	+0.888%	3	-6.884%
2024-08-29	51.9158	51.9158	51.9158	51.9158	-0.582%	0	-6.057%
2024-08-28	52.2198	52.2198	52.2198	52.2198	-0.177%	4	-6.604%
2024-08-27	52.3126	52.3126	52.3126	52.3126	+0.106%	10	-6.770%
2024-08-26	52.2574	52.2574	52.2574	52.2574	-0.009%	43	-6.671%
2024-08-23	52.2622	52.2622	52.2622	52.2622	+1.717%	3	-6.680%
2024-08-22	51.3800	51.3800	51.3800	51.3800	-0.020%	3	-5.077%
2024-08-21	51.3902	51.3902	51.3902	51.3902	+0.450%	2	-5.096%
2024-08-20	51.1600	51.1600	51.1600	51.1600	-0.389%	2	-4.669%
2024-08-19	51.1800	51.3600	51.1800	51.3600	+0.953%	265	-5.040%
2024-08-16	50.7600	50.8753	50.7600	50.8753	+0.110%	591	-4.136%
2024-08-15	50.8194	50.8194	50.8194	50.8194	+0.019%	7	-4.030%
2024-08-14	50.8100	50.8100	50.8100	50.8100	-0.373%	15	-4.013%
2024-08-13	51.0000	51.0000	51.0000	51.0000	+1.620%	22	-4.370%
2024-08-12	50.1870	50.1870	50.1870	50.1870	-0.320%	10	-2.821%
2024-08-09	50.3479	50.3479	50.3479	50.3479	+0.318%	81	-3.132%
2024-08-08	50.1885	50.1885	50.1885	50.1885	+0.719%	18	-2.824%
2024-08-07	49.8300	49.8300	49.8300	49.8300	+0.407%	18	-2.125%
2024-08-06	49.6280	49.6280	49.6280	49.6280	+0.576%	8	-1.726%
2024-08-05	49.3436	49.3436	49.3436	49.3436	-2.905%	23	-1.160%
2024-08-02	50.8200	50.8200	50.8200	50.8200	+1.275%	6	-4.031%
2024-08-01	50.1800	50.1800	50.1800	50.1800	-0.352%	10	-2.807%
2024-07-31	50.3575	50.3575	50.3575	50.3575	+0.164%	24	-3.150%
2024-07-30	50.2749	50.2749	50.2749	50.2749	+0.277%	1	-2.991%
2024-07-29	50.1361	50.1361	50.1361	50.1361	+0.132%	21	-2.722%
2024-07-26	50.0702	50.0702	50.0702	50.0702	+1.242%	51	-2.594%
2024-07-25	49.4559	49.4559	49.4559	49.4559	-0.190%	5	-1.384%
2024-07-24	49.5499	49.5499	49.5499	49.5499	-0.322%	1	-1.572%
2024-07-23	49.7100	49.7100	49.7100	49.7100	-0.638%	38	-1.889%
2024-07-22	50.0291	50.0291	50.0291	50.0291	+0.769%	0	-2.514%
2024-07-19	49.6473	49.6473	49.6473	49.6473	-0.281%	28	-1.765%
2024-07-18	49.7871	49.7871	49.7871	49.7871	-0.505%	123	-2.040%
2024-07-17	50.0400	50.0400	50.0400	50.0400	+0.238%	5	-2.536%
2024-07-16	49.9212	49.9212	49.9212	49.9212	+0.973%	1	-2.304%
2024-07-15	49.4400	49.4400	49.4400	49.4400	-0.960%	34	-1.353%
2024-07-12	49.9191	49.9191	49.9191	49.9191	+0.337%	136	-2.300%
2024-07-11	49.7280	49.7800	49.7280	49.7512	+2.025%	778	-1.970%
2024-07-10	48.7639	48.7639	48.7639	48.7639	+1.241%	0	+0.015%
2024-07-09	48.1662	48.1662	48.1662	48.1662	-0.124%	2	+1.256%
2024-07-08	48.2259	48.2259	48.2259	48.2259	-0.529%	15	+1.131%
2024-07-05	48.4824	48.4824	48.4824	48.4824	+0.977%	3	+0.596%
2024-07-03	48.0135	48.0135	48.0135	48.0135	+1.024%	3	+1.578%
2024-07-02	47.5266	47.5266	47.5266	47.5266	+0.204%	66	+2.619%
2024-07-01	47.4300	47.4300	47.4300	47.4300	+0.013%	20	+2.828%
2024-06-28	47.4236	47.4236	47.4236	47.4236	+0.139%	22	+2.842%
2024-06-27	47.3500	47.3701	47.3300	47.3577	-0.119%	901	+2.985%
2024-06-26	47.4141	47.4141	47.4141	47.4141	-0.442%	0	+2.862%
2024-06-25	47.6248	47.6248	47.6248	47.6248	-0.864%	20	+2.407%
2024-06-24	48.0397	48.0397	48.0397	48.0397	+0.780%	11	+1.523%
2024-06-21	47.6677	47.6677	47.6677	47.6677	-0.283%	4	+2.315%
2024-06-20	47.8029	47.8029	47.8029	47.8029	+0.131%	25	+2.026%
2024-06-18	47.7652	47.7652	47.7405	47.7405	+0.573%	282	+2.159%
2024-06-17	47.6100	47.6100	47.4683	47.4683	-0.651%	204	+2.745%
2024-06-14	47.7792	47.7792	47.7792	47.7792	-0.479%	4	+2.076%
2024-06-13	48.0094	48.0094	48.0094	48.0094	-0.431%	2	+1.587%
2024-06-12	48.2170	48.2170	48.2170	48.2170	+0.999%	2	+1.149%
2024-06-11	47.7400	47.7400	47.7400	47.7400	-1.342%	5	+2.160%
2024-06-10	48.3894	48.3894	48.3894	48.3894	+0.289%	8	+0.789%
2024-06-07	48.2500	48.2500	48.2500	48.2500	-1.670%	14	+1.080%
2024-06-06	49.0697	49.0697	49.0697	49.0697	-0.364%	5	-0.608%
2024-06-05	49.2491	49.2491	49.2491	49.2491	+0.033%	0	-0.970%
2024-06-04	49.2329	49.2329	49.2329	49.2329	+0.534%	9	-0.938%
2024-06-03	48.9716	48.9716	48.9716	48.9716	+0.122%	30	-0.409%
2024-05-31	48.9118	48.9118	48.9118	48.9118	+1.325%	3	-0.287%
2024-05-30	48.2723	48.2723	48.2723	48.2723	+1.626%	6	+1.034%
2024-05-29	47.5000	47.5000	47.5000	47.5000	-1.508%	8	+2.676%
2024-05-28	48.2300	48.2300	48.2273	48.2273	+0.124%	136	+1.128%
2024-05-24	48.1674	48.1674	48.1674	48.1674	+0.459%	13	+1.254%
2024-05-23	47.8900	47.9472	47.8900	47.9472	-2.120%	170	+1.719%
2024-05-22	48.9300	48.9858	48.9300	48.9858	-0.627%	223	-0.438%
2024-05-21	49.2300	49.2950	49.2300	49.2950	-0.081%	100	-1.063%
2024-05-20	49.2700	49.3351	49.2700	49.3351	-0.578%	100	-1.143%
2024-05-17	49.5700	49.6220	49.5700	49.6220	-0.025%	158	-1.715%
2024-05-16	49.5700	49.6346	49.5700	49.6346	-0.167%	104	-1.740%
2024-05-15	49.5300	49.7500	49.5300	49.7174	+1.605%	1,128	-1.903%
2024-05-14	48.8700	48.9319	48.8700	48.9319	+0.790%	180	-0.328%
2024-05-13	48.5500	48.5544	48.4900	48.5484	-0.106%	310	+0.459%
2024-05-10	48.5000	48.6000	48.5000	48.6000	+0.277%	148	+0.352%
2024-05-09	48.4800	48.4800	48.4000	48.4657	+1.140%	391	+0.630%
2024-05-08	47.7000	47.9196	47.7000	47.9196	+0.166%	204	+1.777%
2024-05-07	47.7300	47.8400	47.7300	47.8400	+1.044%	118	+1.946%
2024-05-06	47.2900	47.3459	47.2900	47.3459	+0.280%	110	+3.010%
2024-05-03	47.2500	47.2500	47.1600	47.2136	+1.013%	511	+3.299%
2024-05-02	46.6200	46.7400	46.6200	46.7400	+2.120%	105	+4.346%
2024-05-01	45.7400	45.7696	45.7400	45.7696	+0.179%	102	+6.558%
2024-04-30	45.6200	45.6880	45.6200	45.6880	-1.213%	100	+6.748%
2024-04-29	46.1000	46.2490	46.1000	46.2490	+0.681%	943	+5.454%
2024-04-26	45.9361	45.9361	45.9361	45.9361	+0.139%	24	+6.172%
2024-04-25	45.8722	45.8722	45.8722	45.8722	+0.028%	131	+6.320%
2024-04-24	45.6900	45.8595	45.5100	45.8595	-0.439%	645	+6.349%
2024-04-23	46.0616	46.0616	46.0616	46.0616	+0.902%	9	+5.883%
2024-04-22	45.6500	45.6500	45.6500	45.6500	+0.718%	2	+6.837%
2024-04-19	45.3245	45.3245	45.3245	45.3245	+0.613%	68	+7.604%
2024-04-18	45.0484	45.0484	45.0484	45.0484	+0.174%	145	+8.264%
2024-04-17	44.7500	44.9700	44.7500	44.9700	+0.573%	204	+8.453%
2024-04-16	44.7136	44.7136	44.7136	44.7136	-1.151%	35	+9.075%
2024-04-15	45.2341	45.2341	45.2341	45.2341	-0.954%	191	+7.820%
2024-04-12	45.6700	45.6700	45.6700	45.6700	-0.717%	3	+6.790%
2024-04-11	46.1000	46.1000	46.0000	46.0000	+0.411%	309	+6.024%
2024-04-10	45.8119	45.8119	45.8119	45.8119	-2.347%	77	+6.460%
2024-04-09	46.9131	46.9131	46.9131	46.9131	+0.727%	6	+3.961%
2024-04-08	46.5745	46.5745	46.5745	46.5745	+0.593%	5	+4.717%
2024-04-05	46.3000	46.3000	46.3000	46.3000	-0.430%	6	+5.337%
2024-04-04	46.5000	46.5000	46.5000	46.5000	-0.322%	2	+4.884%
2024-04-03	46.6500	46.6500	46.6500	46.6500	-0.206%	78	+4.547%
2024-04-02	46.8800	46.8800	46.7464	46.7464	-0.898%	401	+4.331%
2024-04-01	47.2700	47.3100	47.1702	47.1702	-0.770%	1,313	+3.394%
2024-03-28	47.5361	47.5361	47.5361	47.5361	+0.179%	5	+2.598%
2024-03-27	47.4511	47.4511	47.4511	47.4511	+1.554%	4	+2.782%
2024-03-26	46.7251	46.7251	46.7251	46.7251	-0.324%	29	+4.379%
2024-03-25	46.8770	46.8770	46.8770	46.8770	-0.068%	63	+4.041%
2024-03-22	46.9089	46.9089	46.9089	46.9089	-0.234%	2	+3.970%
2024-03-21	47.0191	47.0191	47.0191	47.0191	-0.404%	9	+3.726%
2024-03-20	47.2100	47.2100	47.2100	47.2100	+1.420%	14	+3.307%
2024-03-19	46.5489	46.5489	46.5489	46.5489	+0.093%	1	+4.774%
2024-03-18	46.7400	46.7400	46.5057	46.5057	+0.085%	1,086	+4.871%
2024-03-15	46.4661	46.4661	46.4661	46.4661	-0.607%	9	+4.961%
2024-03-14	47.1300	47.1300	46.7500	46.7500	-0.770%	854	+4.323%
2024-03-13	47.0989	47.1128	47.0989	47.1128	-0.015%	639	+3.520%
2024-03-12	47.4000	47.4000	47.0000	47.1200	-0.894%	312	+3.504%
2024-03-11	47.4100	47.5450	47.4100	47.5450	-0.056%	104	+2.579%
2024-03-08	47.7000	47.7000	47.5700	47.5716	-0.060%	206	+2.522%
2024-03-07	47.3700	47.8200	47.3700	47.6000	+0.890%	3,411	+2.461%
2024-03-06	47.1800	47.1800	47.1800	47.1800	+0.683%	6	+3.373%
2024-03-05	46.8600	46.8600	46.8600	46.8600	+0.354%	6	+4.079%
2024-03-04	46.6947	46.6947	46.6947	46.6947	+0.139%	24	+4.447%
2024-03-01	46.6300	46.6300	46.6300	46.6300	+0.919%	8	+4.592%
2024-02-29	46.2054	46.2054	46.2054	46.2054	+0.665%	31	+5.553%
2024-02-28	45.9000	45.9000	45.9000	45.9000	-0.152%	10	+6.255%
2024-02-27	45.9700	45.9700	45.9700	45.9700	+0.418%	3	+6.094%
2024-02-26	45.7787	45.7787	45.7787	45.7787	-0.869%	57	+6.537%
2024-02-23	46.1800	46.1800	46.1700	46.1800	-0.070%	860	+5.611%
2024-02-22	46.2122	46.2122	46.2122	46.2122	+0.295%	5	+5.537%
2024-02-21	46.0764	46.0764	46.0764	46.0764	+0.166%	45	+5.849%
2024-02-20	46.0000	46.0000	46.0000	46.0000	+0.415%	7	+6.024%
2024-02-16	45.8100	45.8100	45.8100	45.8100	-0.668%	5	+6.464%
2024-02-15	46.1183	46.1183	46.1183	46.1183	+1.465%	6	+5.752%
2024-02-14	45.4524	45.4524	45.4524	45.4524	+0.737%	26	+7.302%
2024-02-13	45.4400	45.4400	45.0800	45.1200	-1.699%	845	+8.092%
2024-02-12	45.9000	45.9000	45.9000	45.9000	+0.614%	7	+6.255%
2024-02-09	45.6200	45.6200	45.6200	45.6200	-0.315%	9	+6.907%
2024-02-08	45.7350	45.7643	45.7350	45.7643	-0.515%	104	+6.570%
2024-02-07	46.0012	46.0012	46.0012	46.0012	-0.200%	52	+6.022%
2024-02-06	46.0934	46.0934	46.0934	46.0934	+0.456%	0	+5.810%
2024-02-05	46.0900	46.0900	45.8840	45.8840	-1.014%	402	+6.292%
2024-02-02	46.6400	46.6400	46.3541	46.3541	-1.311%	347	+5.214%
2024-02-01	46.9700	46.9700	46.9700	46.9700	+0.924%	2	+3.835%
2024-01-31	47.0000	47.0000	46.5400	46.5400	0.000%	425	+4.794%
2024-01-30	46.5400	46.5400	46.5400	46.5400	-0.529%	1	+4.794%
2024-01-29	46.7874	46.7874	46.7874	46.7874	+0.553%	137	+4.240%
2024-01-26	46.5300	46.5300	46.5300	46.5300	-0.107%	51	+4.817%
2024-01-25	46.6800	46.6800	46.5800	46.5800	+0.129%	334	+4.704%
2024-01-24	46.5200	46.5200	46.5200	46.5200	-0.129%	88	+4.839%
2024-01-23	46.5800	46.5800	46.5800	46.5800	-0.655%	2	+4.704%
2024-01-22	46.8871	46.8871	46.8871	46.8871	+0.229%	5	+4.018%
2024-01-19	46.7800	46.7800	46.7800	46.7800	+0.581%	54	+4.257%
2024-01-18	46.5100	46.5100	46.5100	46.5100	-0.279%	5	+4.862%
2024-01-17	46.7800	46.7800	46.6400	46.6400	-1.896%	462	+4.569%
2024-01-16	47.5414	47.5414	47.5414	47.5414	-1.425%	30	+2.587%
2024-01-12	48.2285	48.2285	48.2285	48.2285	+0.660%	75	+1.125%
2024-01-11	47.9125	47.9125	47.9125	47.9125	-0.800%	48	+1.792%
2024-01-10	48.2000	48.2991	48.2000	48.2991	+0.393%	259	+0.977%
2024-01-09	48.1700	48.2200	48.1100	48.1100	-0.775%	402	+1.374%
2024-01-08	48.4856	48.4856	48.4856	48.4856	+0.785%	21	+0.589%
2024-01-05	48.0400	48.1700	48.0400	48.1078	-0.134%	404	+1.379%
2024-01-04	48.1724	48.1724	48.1724	48.1724	+0.133%	18	+1.243%
2024-01-03	48.3100	48.3100	48.1082	48.1082	-0.726%	502	+1.378%
2024-01-02	48.4600	48.4600	48.4600	48.4600	-1.051%	5	+0.642%
2023-12-29	48.9746	48.9746	48.9746	48.9746	-0.376%	3	-0.415%
2023-12-28	49.1595	49.1595	49.1595	49.1595	-0.123%	15	-0.790%
2023-12-27	49.2200	49.2200	49.2200	49.2200	+0.255%	28	-0.912%
2023-12-26	49.0950	49.0950	49.0950	49.0950	+0.605%	21	-0.660%
2023-12-22	48.8000	48.8000	48.8000	48.8000	+0.537%	43	-0.059%
2023-12-21	48.5393	48.5393	48.5393	48.5393	+1.094%	26	+0.478%
2023-12-20	48.7700	48.7700	48.0138	48.0138	-1.115%	246	+1.577%
2023-12-19	48.5550	48.5550	48.5550	48.5550	-0.654%	13	+0.445%
2023-12-18	48.8745	48.8745	48.8745	48.8745	-0.256%	36	-0.211%
2023-12-15	49.0000	49.0000	49.0000	49.0000	-1.745%	50	-0.467%
2023-12-14	49.8700	49.8700	49.8700	49.8700	+2.365%	11	-2.203%
2023-12-13	48.7176	48.7176	48.7176	48.7176	+2.496%	83	+0.110%
2023-12-12	47.5313	47.5313	47.5313	47.5313	-0.186%	21	+2.609%
2023-12-11	47.6200	47.6200	47.6200	47.6200	-0.272%	141	+2.417%
2023-12-08	47.7497	47.7497	47.7497	47.7497	-0.136%	205	+2.139%
2023-12-07	47.8724	47.8724	47.8149	47.8149	+0.262%	850	+2.000%
2023-12-06	47.6900	47.6900	47.6900	47.6900	+0.042%	0	+2.267%
2023-12-05	47.6700	47.6700	47.6700	47.6700	0.000%	7	+2.310%
2023-12-04	47.6700	47.6700	47.6700	47.6700	-0.412%	150	+2.310%
2023-12-01	47.7300	47.8670	47.7300	47.8670	+1.866%	271	+1.889%
2023-11-30	46.9100	47.0000	46.9100	46.9900	-0.445%	283	+3.791%
2023-11-29	47.2900	47.2900	47.1800	47.2000	+0.522%	307	+3.329%
2023-11-28	46.9550	46.9550	46.9550	46.9550	+0.411%	5	+3.868%
2023-11-27	46.8200	46.8200	46.7628	46.7628	-0.007%	225	+4.295%
2023-11-24	46.5300	46.8300	46.5300	46.7661	+0.877%	400	+4.288%
2023-11-22	46.3596	46.3596	46.3596	46.3596	+0.280%	114	+5.202%
2023-11-21	46.2300	46.2300	46.2300	46.2300	-0.810%	10	+5.497%
2023-11-20	46.6075	46.6075	46.6075	46.6075	+0.610%	36	+4.642%
2023-11-17	46.3250	46.3250	46.3250	46.3250	+0.818%	1	+5.281%
2023-11-16	45.9491	45.9491	45.9491	45.9491	-0.067%	3	+6.142%
2023-11-15	45.9800	45.9800	45.9800	45.9800	+0.060%	6	+6.070%
2023-11-14	45.0000	45.9800	45.0000	45.9524	+4.395%	400	+6.134%
2023-11-13	44.0178	44.0178	44.0178	44.0178	-0.132%	0	+10.799%
2023-11-10	44.0759	44.0759	44.0759	44.0759	+0.820%	50	+10.653%
2023-11-09	43.7176	43.7176	43.7176	43.7176	-0.664%	0	+11.560%
2023-11-08	44.0100	44.0100	44.0100	44.0100	-0.248%	6	+10.818%
2023-11-07	44.1193	44.1193	44.1193	44.1193	-0.520%	2	+10.544%
2023-11-06	44.7200	44.7200	44.3500	44.3500	-1.269%	403	+9.969%
2023-11-03	44.9600	44.9600	44.9200	44.9200	+1.836%	515	+8.573%
2023-11-02	44.1100	44.1100	44.1100	44.1100	+2.825%	72	+10.567%
2023-11-01	42.8980	42.8980	42.8980	42.8980	+1.060%	0	+13.691%
2023-10-31	42.4481	42.4481	42.4481	42.4481	+0.779%	0	+14.896%
2023-10-30	42.1200	42.1200	42.1200	42.1200	+1.177%	2	+15.791%
2023-10-27	41.6300	41.6300	41.6300	41.6300	-0.400%	2	+17.154%
2023-10-26	41.7972	41.7972	41.7972	41.7972	+0.583%	50	+16.685%
2023-10-25	41.8100	41.8100	41.5550	41.5550	-1.236%	919	+17.365%
2023-10-24	42.0750	42.0750	42.0750	42.0750	+1.137%	2	+15.915%
2023-10-23	41.6021	41.6021	41.6021	41.6021	-0.283%	1	+17.233%
2023-10-20	41.9099	41.9099	41.7200	41.7200	-0.738%	205	+16.901%
2023-10-19	42.0300	42.0300	42.0300	42.0300	-0.914%	3	+16.039%
2023-10-18	42.4179	42.4179	42.4179	42.4179	-1.750%	1	+14.978%
2023-10-17	43.3001	43.3100	43.1733	43.1733	-0.016%	1,333	+12.966%
2023-10-16	43.1800	43.1800	43.1800	43.1800	+1.266%	4	+12.949%
2023-10-13	42.6400	42.6400	42.6400	42.6400	-0.316%	6	+14.379%
2023-10-12	42.7750	42.7750	42.7750	42.7750	-1.527%	2	+14.018%
2023-10-11	43.4381	43.4381	43.4381	43.4381	+0.995%	3	+12.277%
2023-10-10	43.0100	43.0100	43.0100	43.0100	+1.729%	2	+13.395%
2023-10-09	42.2791	42.2791	42.2791	42.2791	+0.724%	14	+15.355%
2023-10-06	41.4500	41.9752	41.4500	41.9752	+0.539%	984	+16.191%
2023-10-05	41.8100	41.8100	41.7500	41.7500	+0.192%	1,069	+16.817%
2023-10-04	41.2000	41.6700	41.2000	41.6700	+0.847%	463	+17.042%
2023-10-03	41.5800	41.5800	41.3200	41.3200	-1.607%	844	+18.033%
2023-10-02	42.1000	42.9800	39.5500	41.9950	-2.947%	18,201	+16.136%
2023-09-29	43.6100	43.6100	43.2700	43.2700	+0.799%	301	+12.714%

.dark-mode .PWlLVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWlLVd{ color: #333333; background-color: white; border: 2px solid #333333; }BLLDJPMorgan Sustainable Infrastructure ETFstock NASDAQ

BLLD
JPMorgan Sustainable Infrastructure ETF
stock NASDAQ