JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
49.87
+0.44 (0.89%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.61 | 50.00 | 49.61 | 49.87 | 49.87 | 0.89% | 18,748 |
| Sep 25, 2025 | 49.63 | 49.69 | 49.35 | 49.43 | 49.43 | -0.92% | 18,734 |
| Sep 24, 2025 | 50.42 | 50.42 | 49.84 | 49.89 | 49.89 | -0.77% | 18,804 |
| Sep 23, 2025 | 50.43 | 50.88 | 50.20 | 50.28 | 50.28 | -0.51% | 9,772 |
| Sep 22, 2025 | 50.29 | 50.61 | 50.16 | 50.54 | 50.32 | 0.18% | 15,181 |
| Sep 19, 2025 | 51.05 | 51.05 | 50.38 | 50.45 | 50.23 | -0.95% | 13,481 |
| Sep 18, 2025 | 50.29 | 50.96 | 50.15 | 50.93 | 50.71 | 1.81% | 12,835 |
| Sep 17, 2025 | 49.93 | 50.90 | 49.93 | 50.03 | 49.81 | 0.24% | 14,904 |
| Sep 16, 2025 | 50.14 | 50.14 | 49.65 | 49.91 | 49.69 | -0.56% | 13,872 |
| Sep 15, 2025 | 49.97 | 50.30 | 49.97 | 50.19 | 49.97 | 0.35% | 16,208 |
| Sep 12, 2025 | 50.55 | 50.55 | 49.94 | 50.02 | 49.80 | -1.07% | 13,248 |
| Sep 11, 2025 | 49.62 | 50.56 | 49.62 | 50.56 | 50.34 | 1.88% | 42,771 |
| Sep 10, 2025 | 49.78 | 49.95 | 49.42 | 49.63 | 49.41 | 0.05% | 156,168 |
| Sep 9, 2025 | 50.05 | 50.05 | 49.53 | 49.60 | 49.39 | -0.80% | 19,176 |
| Sep 8, 2025 | 50.22 | 50.22 | 49.81 | 50.00 | 49.78 | -0.18% | 90,287 |
| Sep 5, 2025 | 50.16 | 50.50 | 49.76 | 50.09 | 49.87 | 0.44% | 32,480 |
| Sep 4, 2025 | 49.37 | 49.87 | 49.34 | 49.87 | 49.65 | 1.35% | 19,061 |
| Sep 3, 2025 | 49.14 | 49.39 | 48.99 | 49.21 | 49.00 | -0.13% | 16,028 |
| Sep 2, 2025 | 48.97 | 49.31 | 48.88 | 49.27 | 49.06 | -0.77% | 15,179 |
| Aug 29, 2025 | 49.66 | 49.66 | 49.34 | 49.65 | 49.44 | -0.10% | 13,279 |
| Aug 28, 2025 | 49.89 | 49.89 | 49.33 | 49.70 | 49.48 | 0.20% | 12,896 |
| Aug 27, 2025 | 49.22 | 49.66 | 49.22 | 49.60 | 49.39 | 0.53% | 11,080 |
| Aug 26, 2025 | 49.18 | 49.44 | 49.07 | 49.34 | 49.13 | 0.45% | 125,882 |
| Aug 25, 2025 | 49.32 | 49.32 | 49.04 | 49.12 | 48.91 | -0.69% | 17,702 |
| Aug 22, 2025 | 47.87 | 49.55 | 47.87 | 49.46 | 49.25 | 3.62% | 18,765 |
| Aug 21, 2025 | 47.46 | 47.76 | 47.45 | 47.73 | 47.52 | - | 9,779 |
| Aug 20, 2025 | 47.92 | 47.92 | 47.45 | 47.73 | 47.52 | -0.31% | 14,972 |
| Aug 19, 2025 | 47.82 | 48.20 | 47.69 | 47.88 | 47.67 | 0.06% | 23,086 |
| Aug 18, 2025 | 47.80 | 47.87 | 47.71 | 47.85 | 47.64 | 0.27% | 12,529 |
| Aug 15, 2025 | 48.06 | 48.06 | 47.54 | 47.72 | 47.51 | -0.56% | 12,794 |
| Aug 14, 2025 | 48.16 | 48.16 | 47.66 | 47.99 | 47.78 | -1.50% | 19,969 |
| Aug 13, 2025 | 48.09 | 48.72 | 47.99 | 48.72 | 48.51 | 1.97% | 13,695 |
| Aug 12, 2025 | 46.85 | 47.82 | 46.85 | 47.78 | 47.57 | 2.82% | 19,670 |
| Aug 11, 2025 | 46.56 | 46.79 | 46.46 | 46.47 | 46.27 | 0.04% | 11,409 |
| Aug 8, 2025 | 46.58 | 46.80 | 46.44 | 46.45 | 46.25 | 0.41% | 10,050 |
| Aug 7, 2025 | 46.86 | 46.86 | 46.13 | 46.26 | 46.06 | -0.28% | 38,900 |
| Aug 6, 2025 | 46.46 | 46.46 | 46.22 | 46.39 | 46.19 | 0.30% | 36,169 |
| Aug 5, 2025 | 46.11 | 46.39 | 45.80 | 46.25 | 46.05 | 0.74% | 23,281 |
| Aug 4, 2025 | 45.41 | 46.03 | 45.41 | 45.91 | 45.71 | 1.93% | 21,841 |
| Aug 1, 2025 | 45.24 | 45.30 | 44.85 | 45.04 | 44.85 | -1.66% | 18,643 |
| Jul 31, 2025 | 46.02 | 46.11 | 45.55 | 45.80 | 45.60 | -0.97% | 16,988 |
| Jul 30, 2025 | 46.67 | 46.90 | 45.94 | 46.25 | 46.05 | -0.60% | 19,140 |
| Jul 29, 2025 | 46.91 | 47.00 | 46.51 | 46.53 | 46.33 | -0.24% | 10,561 |
| Jul 28, 2025 | 46.87 | 46.87 | 46.54 | 46.64 | 46.44 | -0.36% | 10,761 |
| Jul 25, 2025 | 46.65 | 46.81 | 46.46 | 46.81 | 46.61 | 0.69% | 12,762 |
| Jul 24, 2025 | 47.09 | 47.09 | 46.48 | 46.49 | 46.29 | -1.51% | 13,576 |
| Jul 23, 2025 | 46.96 | 47.21 | 46.85 | 47.21 | 47.00 | 1.34% | 10,078 |
| Jul 22, 2025 | 46.22 | 46.76 | 46.22 | 46.58 | 46.38 | 0.71% | 14,669 |
| Jul 21, 2025 | 46.50 | 46.56 | 46.17 | 46.25 | 46.05 | -0.08% | 15,341 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.11 | 46.29 | 46.08 | -0.51% | 8,758 |