JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
49.69
-0.12 (-0.23%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 49.52 | 49.83 | 49.42 | 49.69 | 49.69 | -0.23% | 7,564 |
| Oct 16, 2025 | 50.63 | 50.63 | 49.68 | 49.81 | 49.81 | -1.29% | 12,910 |
| Oct 15, 2025 | 50.68 | 50.96 | 50.02 | 50.46 | 50.46 | 0.36% | 22,339 |
| Oct 14, 2025 | 49.10 | 50.43 | 49.10 | 50.28 | 50.28 | 1.40% | 13,279 |
| Oct 13, 2025 | 49.33 | 49.67 | 49.22 | 49.58 | 49.58 | 2.35% | 10,047 |
| Oct 10, 2025 | 49.73 | 49.73 | 48.44 | 48.44 | 48.44 | -2.53% | 58,922 |
| Oct 9, 2025 | 50.05 | 50.05 | 49.40 | 49.70 | 49.70 | -0.53% | 16,868 |
| Oct 8, 2025 | 49.86 | 49.99 | 49.56 | 49.97 | 49.97 | 0.75% | 25,344 |
| Oct 7, 2025 | 50.19 | 50.22 | 49.55 | 49.59 | 49.59 | -1.19% | 15,871 |
| Oct 6, 2025 | 50.61 | 50.61 | 50.13 | 50.19 | 50.19 | -0.06% | 10,154 |
| Oct 3, 2025 | 50.15 | 50.66 | 50.15 | 50.22 | 50.22 | 0.42% | 11,141 |
| Oct 2, 2025 | 50.12 | 50.12 | 49.63 | 50.01 | 50.01 | 0.12% | 6,540 |
| Oct 1, 2025 | 49.72 | 50.10 | 49.63 | 49.95 | 49.95 | 0.28% | 13,674 |
| Sep 30, 2025 | 49.73 | 49.96 | 49.53 | 49.81 | 49.81 | 0.18% | 8,008 |
| Sep 29, 2025 | 50.32 | 50.32 | 49.71 | 49.72 | 49.72 | -0.30% | 15,332 |
| 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 |