JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
117.60
+0.24 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 117.38 | 117.96 | 117.26 | 117.60 | 117.60 | 0.21% | 3,622 |
| Jun 26, 2025 | 116.78 | 117.36 | 116.78 | 117.36 | 117.36 | 0.89% | 3,419 |
| Jun 25, 2025 | 116.89 | 116.96 | 116.32 | 116.32 | 116.32 | -0.93% | 28,953 |
| Jun 24, 2025 | 117.11 | 117.41 | 116.76 | 117.41 | 117.41 | 0.03% | 4,448 |
| Jun 23, 2025 | 117.07 | 117.37 | 116.20 | 117.37 | 116.68 | 0.92% | 4,115 |
| Jun 20, 2025 | 116.66 | 116.66 | 116.05 | 116.30 | 115.62 | 0.17% | 2,536 |
| Jun 18, 2025 | 116.44 | 116.62 | 116.10 | 116.10 | 115.42 | 0.04% | 1,483 |
| Jun 17, 2025 | 116.99 | 116.99 | 116.06 | 116.06 | 115.38 | -0.76% | 4,979 |
| Jun 16, 2025 | 117.09 | 117.48 | 116.76 | 116.96 | 116.27 | 0.58% | 2,074 |
| Jun 13, 2025 | 117.22 | 117.36 | 116.29 | 116.29 | 115.60 | -0.98% | 5,134 |
| Jun 12, 2025 | 116.57 | 117.46 | 116.57 | 117.44 | 116.75 | 0.61% | 1,898 |
| Jun 11, 2025 | 117.24 | 117.32 | 116.71 | 116.72 | 116.04 | -0.23% | 3,459 |
| Jun 10, 2025 | 117.06 | 117.06 | 116.98 | 117.00 | 116.31 | 0.37% | 1,420 |
| Jun 9, 2025 | 116.50 | 117.09 | 116.50 | 116.57 | 115.89 | -0.20% | 1,942 |
| Jun 6, 2025 | 116.63 | 116.82 | 116.40 | 116.80 | 116.11 | 0.86% | 5,746 |
| Jun 5, 2025 | 116.06 | 116.50 | 115.81 | 115.81 | 115.13 | -0.31% | 2,396 |
| Jun 4, 2025 | 116.75 | 116.75 | 116.16 | 116.16 | 115.48 | -0.44% | 2,906 |
| Jun 3, 2025 | 115.80 | 116.90 | 115.80 | 116.68 | 115.99 | 0.66% | 2,924 |
| Jun 2, 2025 | 114.79 | 115.91 | 114.79 | 115.91 | 115.23 | 0.09% | 8,617 |
| May 30, 2025 | 115.44 | 115.88 | 115.28 | 115.81 | 115.13 | 0.14% | 2,038 |
| May 29, 2025 | 115.66 | 115.66 | 114.79 | 115.65 | 114.97 | 0.34% | 2,287 |
| May 28, 2025 | 116.28 | 116.28 | 115.26 | 115.26 | 114.58 | -0.88% | 5,996 |
| May 27, 2025 | 115.38 | 116.37 | 115.38 | 116.28 | 115.59 | 1.65% | 3,896 |
| May 23, 2025 | 114.01 | 114.68 | 114.01 | 114.39 | 113.72 | -0.16% | 2,308 |
| May 22, 2025 | 114.98 | 114.98 | 113.95 | 114.57 | 113.90 | -0.52% | 4,069 |
| May 21, 2025 | 116.88 | 116.88 | 115.16 | 115.17 | 114.49 | -1.82% | 5,551 |
| May 20, 2025 | 117.52 | 117.77 | 117.22 | 117.30 | 116.62 | -0.26% | 7,203 |
| May 19, 2025 | 116.97 | 117.69 | 116.97 | 117.61 | 116.92 | 0.01% | 41,014 |
| May 16, 2025 | 116.35 | 117.60 | 116.35 | 117.60 | 116.91 | 1.03% | 5,306 |
| May 15, 2025 | 115.11 | 116.49 | 115.11 | 116.40 | 115.72 | 1.07% | 2,704 |
| May 14, 2025 | 115.20 | 115.33 | 114.94 | 115.17 | 114.49 | -0.73% | 7,611 |
| May 13, 2025 | 116.05 | 116.42 | 115.97 | 116.01 | 115.33 | -0.03% | 4,093 |
| May 12, 2025 | 116.07 | 116.23 | 115.31 | 116.05 | 115.37 | 2.20% | 7,024 |
| May 9, 2025 | 113.77 | 113.77 | 113.51 | 113.56 | 112.89 | -0.13% | 4,883 |
| May 8, 2025 | 113.92 | 114.56 | 113.64 | 113.70 | 113.04 | 0.34% | 2,598 |
| May 7, 2025 | 113.07 | 113.39 | 112.93 | 113.32 | 112.65 | 0.34% | 2,606 |
| May 6, 2025 | 113.06 | 113.37 | 112.71 | 112.94 | 112.27 | -0.53% | 7,837 |
| May 5, 2025 | 113.33 | 114.03 | 113.18 | 113.53 | 112.87 | -0.36% | 25,714 |
| May 2, 2025 | 113.66 | 114.07 | 113.58 | 113.95 | 113.28 | 1.23% | 43,138 |
| May 1, 2025 | 112.86 | 113.02 | 112.57 | 112.57 | 111.90 | -0.30% | 8,619 |
| Apr 30, 2025 | 111.75 | 112.91 | 110.94 | 112.90 | 112.24 | 0.21% | 4,292 |
| Apr 29, 2025 | 111.96 | 112.83 | 111.62 | 112.67 | 112.01 | 0.55% | 17,254 |
| Apr 28, 2025 | 111.88 | 112.24 | 111.24 | 112.05 | 111.39 | 0.40% | 14,416 |
| Apr 25, 2025 | 111.60 | 111.60 | 110.87 | 111.60 | 110.95 | -0.18% | 4,927 |
| Apr 24, 2025 | 110.74 | 111.95 | 110.72 | 111.80 | 111.15 | 0.99% | 15,311 |
| Apr 23, 2025 | 111.66 | 112.18 | 110.16 | 110.70 | 110.05 | 0.76% | 5,595 |
| Apr 22, 2025 | 108.29 | 109.95 | 108.29 | 109.87 | 109.23 | 2.11% | 11,742 |
| Apr 21, 2025 | 108.93 | 108.93 | 106.48 | 107.60 | 106.97 | -1.81% | 141,120 |
| Apr 17, 2025 | 109.65 | 110.33 | 109.48 | 109.58 | 108.94 | 1.12% | 55,172 |
| Apr 16, 2025 | 109.34 | 110.07 | 108.22 | 108.37 | 107.74 | -1.26% | 2,518 |