JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
49.00
+0.03 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 48.30 | 49.10 | 48.30 | 49.00 | 49.00 | 0.06% | 42,587 |
| Nov 13, 2025 | 49.80 | 49.80 | 48.91 | 48.97 | 48.97 | -1.99% | 12,201 |
| Nov 12, 2025 | 50.12 | 50.30 | 49.97 | 49.97 | 49.97 | 0.01% | 10,715 |
| Nov 11, 2025 | 49.75 | 49.97 | 49.66 | 49.96 | 49.96 | 0.26% | 11,558 |
| Nov 10, 2025 | 49.98 | 49.98 | 49.55 | 49.84 | 49.84 | 0.94% | 22,813 |
| Nov 7, 2025 | 48.72 | 49.43 | 48.72 | 49.37 | 49.37 | 0.79% | 16,124 |
| Nov 6, 2025 | 49.60 | 49.60 | 48.96 | 48.98 | 48.98 | -1.40% | 19,106 |
| Nov 5, 2025 | 49.21 | 49.81 | 49.05 | 49.68 | 49.68 | 1.45% | 12,673 |
| Nov 4, 2025 | 48.94 | 49.28 | 48.94 | 48.97 | 48.97 | -1.13% | 12,717 |
| Nov 3, 2025 | 49.61 | 49.61 | 48.99 | 49.53 | 49.53 | -0.23% | 10,985 |
| Oct 31, 2025 | 49.62 | 49.67 | 49.29 | 49.64 | 49.64 | 0.03% | 23,795 |
| Oct 30, 2025 | 49.57 | 49.98 | 49.56 | 49.63 | 49.63 | -0.18% | 15,897 |
| Oct 29, 2025 | 50.26 | 50.45 | 49.71 | 49.71 | 49.71 | -1.24% | 8,983 |
| Oct 28, 2025 | 50.11 | 50.54 | 50.11 | 50.34 | 50.34 | -0.38% | 4,039 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.35 | 50.53 | 50.53 | -0.45% | 8,904 |
| Oct 24, 2025 | 50.93 | 50.97 | 50.70 | 50.76 | 50.76 | 0.83% | 6,799 |
| Oct 23, 2025 | 50.17 | 50.47 | 50.02 | 50.34 | 50.34 | 0.93% | 18,027 |
| Oct 22, 2025 | 50.08 | 50.08 | 49.53 | 49.88 | 49.88 | -0.71% | 17,585 |
| Oct 21, 2025 | 50.24 | 50.34 | 49.98 | 50.24 | 50.24 | -0.48% | 9,364 |
| Oct 20, 2025 | 50.27 | 50.48 | 50.07 | 50.48 | 50.48 | 1.57% | 18,222 |
| 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 |