Skip to main content
JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
47.69
+0.10 (0.21%)
At close: Jan 17, 2025, 4:00 PM
47.60
-0.09 (-0.19%)
After-hours: Jan 17, 2025, 5:27 PM EST

JPSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.9647.9647.5047.6947.690.21%35,078
Jan 16, 202547.3547.6247.2947.5947.590.53%139,118
Jan 15, 202547.7847.7847.1847.3447.341.50%21,011
Jan 14, 202546.3846.6446.0846.6446.641.41%17,608
Jan 13, 202545.3746.0845.3445.9945.990.70%15,214
Jan 10, 202546.1746.1745.3945.6745.67-1.97%36,535
Jan 8, 202546.2746.6145.9246.5946.590.15%17,299
Jan 7, 202547.0047.0546.3246.5246.52-0.78%16,156
Jan 6, 202547.4047.4946.8346.8946.89-0.56%32,247
Jan 3, 202546.9447.1746.7747.1547.150.86%19,429
Jan 2, 202547.4447.4446.4946.7546.75-0.13%40,847
Dec 31, 202446.9447.1046.7746.8146.810.06%14,688
Dec 30, 202446.9846.9846.1846.7846.78-0.43%39,884
Dec 27, 202447.4547.4546.5546.9846.98-1.26%50,722
Dec 26, 202447.2247.6547.0247.5847.580.44%20,697
Dec 24, 202447.0947.3746.7447.3747.370.51%9,309
Dec 23, 202447.0647.1546.7547.1346.840.08%41,727
Dec 20, 202446.7147.6746.7147.0946.800.44%32,663
Dec 19, 202447.6047.8146.8846.8946.60-0.70%19,895
Dec 18, 202449.2749.3946.8147.2146.93-3.98%23,327
Dec 17, 202449.4249.5949.0049.1748.87-1.32%29,433
Dec 16, 202449.7349.9949.6049.8349.530.40%15,039
Dec 13, 202450.0850.0849.4949.6349.33-0.80%33,919
Dec 12, 202450.5850.5850.0350.0349.72-1.03%22,374
Dec 11, 202450.7350.8550.3850.5550.240.35%22,913
Dec 10, 202450.4350.8250.1650.3850.07-0.39%14,830
Dec 9, 202450.9051.1050.5050.5750.260.02%39,591
Dec 6, 202451.0051.0050.2950.5650.25-0.24%37,681
Dec 5, 202451.1451.1450.6350.6850.37-0.71%39,673
Dec 4, 202451.2551.2750.8151.0450.73-0.25%15,848
Dec 3, 202451.5251.5250.9351.1750.86-0.64%59,293
Dec 2, 202451.4651.6151.0051.5051.190.34%16,486
Nov 29, 202451.5251.6351.2951.3251.010.40%4,528
Nov 27, 202451.4751.8151.1251.1250.81-0.25%19,275
Nov 26, 202451.5951.5951.0951.2550.94-0.87%22,595
Nov 25, 202451.4952.0551.4951.7051.381.63%11,220
Nov 22, 202450.5251.0250.4650.8750.560.95%13,867
Nov 21, 202449.7450.3949.6850.3950.081.88%31,490
Nov 20, 202449.4149.5549.0849.4649.160.03%10,930
Nov 19, 202448.9549.4448.7449.4449.140.47%25,050
Nov 18, 202449.2349.5149.1849.2148.910.47%17,299
Nov 15, 202449.6049.6648.8948.9848.68-0.99%18,214
Nov 14, 202450.1550.1849.3249.4749.17-0.94%103,588
Nov 13, 202450.6650.8649.8849.9449.63-1.15%61,453
Nov 12, 202451.0851.3050.3550.5250.21-1.56%30,127
Nov 11, 202451.0651.3950.9551.3251.011.16%77,854
Nov 8, 202450.3550.7350.3550.7350.420.54%18,839
Nov 7, 202450.6950.7850.2350.4650.15-0.59%41,890
Nov 6, 202450.1750.8649.9250.7650.455.79%37,400
Nov 5, 202447.1247.9847.1247.9847.691.83%13,825
Nov 4, 202446.9447.4846.7747.1246.830.51%13,175
Nov 1, 202447.1047.1246.7746.8846.590.24%37,386
Oct 31, 202447.3647.3646.7746.7746.48-1.43%253,668
Oct 30, 202447.3748.0347.3747.4547.16-0.29%44,341
Oct 29, 202447.3047.5947.1647.5947.30-0.17%27,674
Oct 28, 202447.2547.7847.2547.6747.381.32%24,423
Oct 25, 202447.5847.6346.9347.0546.76-0.49%14,194
Oct 24, 202447.4047.4046.9747.2846.990.21%23,751
Oct 23, 202447.3247.4246.8047.1846.89-0.83%74,490
Oct 22, 202447.7247.7347.5447.5847.28-0.66%54,704
Oct 21, 202448.7448.7447.8547.8947.60-1.65%31,474
Oct 18, 202449.0949.0948.6948.6948.39-0.41%25,189
Oct 17, 202449.0849.0848.5948.8948.59-0.02%27,340
Oct 16, 202448.5749.1048.5448.9048.601.47%85,311
Oct 15, 202448.1648.6748.1648.1947.900.08%16,146
Oct 14, 202447.9848.2347.8548.1547.860.38%15,373
Oct 11, 202447.2947.9747.2947.9747.681.63%11,290
Oct 10, 202447.0747.2046.8747.2046.91-0.44%26,827
Oct 9, 202447.2947.6747.2247.4147.120.34%17,659
Oct 8, 202447.2747.3346.9847.2546.96-0.11%12,793
Oct 7, 202447.4747.4747.0047.3047.01-0.71%12,534
Oct 4, 202447.7347.7447.2947.6447.351.19%12,365
Oct 3, 202447.1347.2346.5547.0846.79-0.49%26,923
Oct 2, 202447.5147.7447.2947.3147.02-0.59%24,468
Oct 1, 202447.9547.9547.2847.5947.30-0.92%21,960
Sep 30, 202447.8948.1047.6648.0347.740.02%33,431
Sep 27, 202447.9948.3747.8148.0247.730.73%53,627
Sep 26, 202447.8448.0947.5847.6747.380.80%21,142
Sep 25, 202447.7647.7647.2747.2947.00-1.13%22,472
Sep 24, 202447.8247.9847.6947.8347.54-12,232
Sep 23, 202448.0048.1847.7547.8347.340.08%9,193
Sep 20, 202448.1748.2047.7947.7947.30-1.04%10,970
Sep 19, 202448.5148.5147.9848.2947.791.76%24,280
Sep 18, 202447.4848.4947.3547.4546.960.05%15,945
Sep 17, 202447.5047.9247.3547.4346.940.76%16,532
Sep 16, 202446.9947.1746.8147.0746.580.47%18,722
Sep 13, 202446.1646.9246.1646.8546.372.56%13,755
Sep 12, 202445.2345.9845.1145.6845.211.38%188,053
Sep 11, 202444.9445.0844.1345.0644.600.16%11,227
Sep 10, 202445.0545.0644.6044.9944.53-0.02%13,843
Sep 9, 202445.3645.3744.9845.0044.54-0.40%19,040
Sep 6, 202445.9145.9945.0945.1844.71-1.35%10,139
Sep 5, 202446.1646.2345.7345.8045.33-0.39%18,461
Sep 4, 202445.8946.3945.8445.9845.51-0.35%50,523
Sep 3, 202446.9547.0345.9946.1445.66-2.62%35,244
Aug 30, 202447.2247.3846.9047.3846.890.51%6,052
Aug 29, 202447.1547.4046.7547.1446.650.70%62,530
Aug 28, 202446.8347.1246.6546.8146.33-0.87%21,261
Aug 27, 202447.1947.2246.9847.2246.73-0.30%11,775
Aug 26, 202447.7347.7747.3647.3646.870.11%14,934