JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
47.67
-1.05 (-2.17%)
Aug 14, 2025, 12:55 PM - Market open
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.09 | 48.72 | 47.99 | 48.72 | 48.72 | 1.97% | 13,695 |
| Aug 12, 2025 | 46.85 | 47.82 | 46.85 | 47.78 | 47.78 | 2.82% | 19,670 |
| Aug 11, 2025 | 46.56 | 46.79 | 46.46 | 46.47 | 46.47 | 0.04% | 11,409 |
| Aug 8, 2025 | 46.58 | 46.80 | 46.44 | 46.45 | 46.45 | 0.41% | 10,050 |
| Aug 7, 2025 | 46.86 | 46.86 | 46.13 | 46.26 | 46.26 | -0.28% | 38,900 |
| Aug 6, 2025 | 46.46 | 46.46 | 46.22 | 46.39 | 46.39 | 0.30% | 36,169 |
| Aug 5, 2025 | 46.11 | 46.39 | 45.80 | 46.25 | 46.25 | 0.74% | 23,281 |
| Aug 4, 2025 | 45.41 | 46.03 | 45.41 | 45.91 | 45.91 | 1.93% | 21,841 |
| Aug 1, 2025 | 45.24 | 45.30 | 44.85 | 45.04 | 45.04 | -1.66% | 18,643 |
| Jul 31, 2025 | 46.02 | 46.11 | 45.55 | 45.80 | 45.80 | -0.97% | 16,988 |
| Jul 30, 2025 | 46.67 | 46.90 | 45.94 | 46.25 | 46.25 | -0.60% | 19,140 |
| Jul 29, 2025 | 46.91 | 47.00 | 46.51 | 46.53 | 46.53 | -0.24% | 10,561 |
| Jul 28, 2025 | 46.87 | 46.87 | 46.54 | 46.64 | 46.64 | -0.36% | 10,761 |
| Jul 25, 2025 | 46.65 | 46.81 | 46.46 | 46.81 | 46.81 | 0.69% | 12,762 |
| Jul 24, 2025 | 47.09 | 47.09 | 46.48 | 46.49 | 46.49 | -1.51% | 13,576 |
| Jul 23, 2025 | 46.96 | 47.21 | 46.85 | 47.21 | 47.21 | 1.34% | 10,078 |
| Jul 22, 2025 | 46.22 | 46.76 | 46.22 | 46.58 | 46.58 | 0.71% | 14,669 |
| Jul 21, 2025 | 46.50 | 46.56 | 46.17 | 46.25 | 46.25 | -0.08% | 15,341 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.11 | 46.29 | 46.29 | -0.51% | 8,758 |
| Jul 17, 2025 | 46.10 | 46.63 | 46.10 | 46.52 | 46.52 | 0.80% | 12,781 |
| Jul 16, 2025 | 46.16 | 46.21 | 45.68 | 46.15 | 46.15 | 0.44% | 25,142 |
| Jul 15, 2025 | 46.92 | 46.92 | 45.95 | 45.95 | 45.95 | -1.96% | 26,337 |
| Jul 14, 2025 | 46.54 | 46.87 | 46.42 | 46.87 | 46.87 | 0.64% | 15,925 |
| Jul 11, 2025 | 46.75 | 46.77 | 46.48 | 46.57 | 46.57 | -1.19% | 17,305 |
| Jul 10, 2025 | 46.75 | 47.31 | 46.68 | 47.13 | 47.13 | 1.14% | 28,452 |
| Jul 9, 2025 | 46.68 | 46.68 | 46.27 | 46.60 | 46.60 | 0.06% | 18,039 |
| Jul 8, 2025 | 46.36 | 46.68 | 46.35 | 46.57 | 46.57 | 0.47% | 15,095 |
| Jul 7, 2025 | 46.76 | 46.88 | 46.19 | 46.35 | 46.35 | -1.28% | 26,169 |
| Jul 3, 2025 | 46.88 | 47.04 | 46.77 | 46.95 | 46.95 | 0.71% | 11,803 |
| Jul 2, 2025 | 46.18 | 46.70 | 46.18 | 46.62 | 46.62 | 1.22% | 69,715 |
| Jul 1, 2025 | 45.37 | 46.54 | 45.31 | 46.06 | 46.06 | 1.26% | 21,789 |
| Jun 30, 2025 | 45.70 | 45.70 | 45.36 | 45.49 | 45.49 | 0.02% | 20,656 |
| Jun 27, 2025 | 45.52 | 45.80 | 45.27 | 45.48 | 45.48 | -0.02% | 14,205 |
| Jun 26, 2025 | 45.06 | 45.49 | 45.00 | 45.49 | 45.49 | 1.40% | 25,780 |
| Jun 25, 2025 | 45.31 | 45.31 | 44.79 | 44.86 | 44.86 | -0.91% | 24,809 |
| Jun 24, 2025 | 45.23 | 45.41 | 45.01 | 45.27 | 45.27 | 0.20% | 16,959 |
| Jun 23, 2025 | 44.57 | 45.18 | 44.40 | 45.18 | 45.01 | 1.53% | 33,666 |
| Jun 20, 2025 | 45.08 | 45.08 | 44.46 | 44.50 | 44.33 | -0.40% | 31,649 |
| Jun 18, 2025 | 44.72 | 45.14 | 44.51 | 44.68 | 44.51 | 0.22% | 36,744 |
| Jun 17, 2025 | 44.66 | 44.93 | 44.51 | 44.58 | 44.41 | -0.54% | 16,996 |
| Jun 16, 2025 | 44.84 | 45.15 | 44.73 | 44.82 | 44.65 | 1.11% | 23,102 |
| Jun 13, 2025 | 44.87 | 44.95 | 44.29 | 44.33 | 44.16 | -1.71% | 128,753 |
| Jun 12, 2025 | 45.08 | 45.14 | 44.87 | 45.10 | 44.93 | -0.44% | 148,490 |
| Jun 11, 2025 | 45.68 | 45.68 | 45.18 | 45.30 | 45.13 | -0.27% | 18,166 |
| Jun 10, 2025 | 45.52 | 45.62 | 45.33 | 45.42 | 45.25 | 0.22% | 8,219 |
| Jun 9, 2025 | 45.16 | 45.48 | 45.05 | 45.32 | 45.15 | 0.87% | 12,422 |
| Jun 6, 2025 | 44.82 | 45.01 | 44.70 | 44.93 | 44.76 | 1.19% | 14,849 |
| Jun 5, 2025 | 44.43 | 44.60 | 44.25 | 44.40 | 44.23 | 0.09% | 12,647 |
| Jun 4, 2025 | 44.54 | 44.58 | 44.34 | 44.37 | 44.20 | -0.32% | 11,690 |
| Jun 3, 2025 | 44.00 | 44.61 | 43.98 | 44.51 | 44.34 | 1.22% | 7,441 |