JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
123.36
+1.23 (1.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.98 | 123.36 | 122.98 | 123.36 | 123.36 | 1.01% | 4,755 |
| Sep 25, 2025 | 122.80 | 122.80 | 122.08 | 122.13 | 122.13 | -0.82% | 3,705 |
| Sep 24, 2025 | 123.29 | 123.36 | 123.06 | 123.14 | 123.14 | -0.01% | 4,588 |
| Sep 23, 2025 | 123.24 | 123.43 | 123.01 | 123.15 | 123.15 | -0.29% | 6,338 |
| Sep 22, 2025 | 123.42 | 123.70 | 123.06 | 123.51 | 122.84 | -0.05% | 22,297 |
| Sep 19, 2025 | 123.42 | 123.81 | 123.42 | 123.58 | 122.90 | -0.25% | 13,842 |
| Sep 18, 2025 | 123.60 | 124.13 | 123.60 | 123.89 | 123.21 | 0.42% | 8,439 |
| Sep 17, 2025 | 123.88 | 124.37 | 123.37 | 123.37 | 122.69 | 0.02% | 2,271 |
| Sep 16, 2025 | 123.15 | 123.40 | 123.05 | 123.34 | 122.66 | -0.17% | 2,194 |
| Sep 15, 2025 | 124.23 | 124.23 | 123.55 | 123.55 | 122.88 | -0.52% | 6,083 |
| Sep 12, 2025 | 124.37 | 124.43 | 124.18 | 124.19 | 123.51 | -0.66% | 6,086 |
| Sep 11, 2025 | 123.39 | 125.03 | 123.39 | 125.02 | 124.33 | 1.25% | 5,499 |
| Sep 10, 2025 | 123.57 | 123.57 | 123.10 | 123.47 | 122.80 | 0.20% | 2,974 |
| Sep 9, 2025 | 123.54 | 123.54 | 122.90 | 123.23 | 122.56 | -0.17% | 4,199 |
| Sep 8, 2025 | 123.62 | 123.62 | 123.14 | 123.44 | 122.76 | -0.12% | 1,752 |
| Sep 5, 2025 | 123.67 | 123.67 | 123.20 | 123.58 | 122.90 | 0.22% | 3,695 |
| Sep 4, 2025 | 122.95 | 123.31 | 122.75 | 123.31 | 122.64 | 0.91% | 5,467 |
| Sep 3, 2025 | 122.00 | 122.20 | 121.83 | 122.20 | 121.53 | - | 3,541 |
| Sep 2, 2025 | 122.19 | 122.20 | 121.79 | 122.20 | 121.53 | -0.32% | 2,157 |
| Aug 29, 2025 | 122.57 | 122.60 | 122.32 | 122.60 | 121.93 | -0.02% | 1,773 |
| Aug 28, 2025 | 122.49 | 122.62 | 122.10 | 122.62 | 121.94 | -0.27% | 4,669 |
| Aug 27, 2025 | 122.64 | 122.95 | 122.64 | 122.95 | 122.27 | 0.43% | 3,038 |
| Aug 26, 2025 | 122.10 | 122.42 | 122.10 | 122.42 | 121.75 | 0.04% | 2,488 |
| Aug 25, 2025 | 122.52 | 122.55 | 122.30 | 122.37 | 121.70 | -0.59% | 4,367 |
| Aug 22, 2025 | 121.69 | 123.40 | 121.69 | 123.10 | 122.42 | 1.51% | 6,266 |
| Aug 21, 2025 | 121.14 | 121.50 | 121.10 | 121.27 | 120.60 | -0.18% | 3,302 |
| Aug 20, 2025 | 121.60 | 121.60 | 121.16 | 121.49 | 120.83 | 0.28% | 4,904 |
| Aug 19, 2025 | 121.43 | 121.43 | 120.87 | 121.15 | 120.49 | 0.55% | 3,372 |
| Aug 18, 2025 | 120.92 | 120.92 | 120.49 | 120.49 | 119.83 | -0.16% | 1,144 |
| Aug 15, 2025 | 121.12 | 121.12 | 120.60 | 120.68 | 120.02 | -0.78% | 5,806 |
| Aug 14, 2025 | 121.36 | 121.62 | 120.69 | 121.62 | 120.96 | -0.27% | 2,383 |
| Aug 13, 2025 | 120.92 | 121.95 | 120.92 | 121.95 | 121.28 | 1.20% | 2,710 |
| Aug 12, 2025 | 119.62 | 120.50 | 119.62 | 120.50 | 119.84 | 1.20% | 5,144 |
| Aug 11, 2025 | 119.80 | 119.98 | 119.07 | 119.07 | 118.42 | -0.32% | 3,376 |
| Aug 8, 2025 | 119.46 | 119.87 | 119.36 | 119.46 | 118.80 | 0.45% | 1,961 |
| Aug 7, 2025 | 119.47 | 119.47 | 118.60 | 118.92 | 118.27 | 0.03% | 1,738 |
| Aug 6, 2025 | 118.92 | 119.36 | 118.83 | 118.89 | 118.23 | -0.09% | 3,454 |
| Aug 5, 2025 | 119.15 | 119.21 | 118.68 | 118.99 | 118.34 | -0.05% | 4,105 |
| Aug 4, 2025 | 118.02 | 119.06 | 118.02 | 119.06 | 118.40 | 1.14% | 6,021 |
| Aug 1, 2025 | 117.36 | 118.06 | 117.15 | 117.71 | 117.07 | -0.56% | 6,550 |
| Jul 31, 2025 | 119.23 | 119.58 | 118.38 | 118.38 | 117.73 | -0.88% | 2,583 |
| Jul 30, 2025 | 120.46 | 120.46 | 119.20 | 119.43 | 118.77 | -0.77% | 3,858 |
| Jul 29, 2025 | 120.47 | 120.47 | 120.23 | 120.36 | 119.70 | 0.24% | 1,443 |
| Jul 28, 2025 | 120.47 | 120.59 | 120.01 | 120.07 | 119.41 | -0.63% | 1,833 |
| Jul 25, 2025 | 120.67 | 120.83 | 120.19 | 120.83 | 120.16 | 0.23% | 1,872 |
| Jul 24, 2025 | 121.20 | 121.20 | 120.55 | 120.55 | 119.89 | -0.48% | 3,928 |
| Jul 23, 2025 | 120.86 | 121.19 | 120.86 | 121.14 | 120.47 | 0.58% | 3,670 |
| Jul 22, 2025 | 120.04 | 120.44 | 120.04 | 120.44 | 119.78 | 1.30% | 1,144 |
| Jul 21, 2025 | 119.36 | 119.79 | 118.88 | 118.90 | 118.25 | -0.17% | 2,394 |
| Jul 18, 2025 | 119.61 | 119.61 | 118.93 | 119.11 | 118.45 | 0.05% | 2,965 |