JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
43.45
+0.09 (0.21%)
Mar 31, 2025, 3:29 PM EDT - Market open
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 43.06 | 43.46 | 42.87 | 43.35 | - | -0.23% | 13,503 |
| Mar 28, 2025 | 44.13 | 44.13 | 43.22 | 43.45 | 43.45 | -1.70% | 47,310 |
| Mar 27, 2025 | 44.22 | 44.41 | 44.00 | 44.20 | 44.20 | -0.20% | 24,669 |
| Mar 26, 2025 | 44.42 | 44.66 | 44.07 | 44.29 | 44.29 | -0.36% | 28,615 |
| Mar 25, 2025 | 44.53 | 44.62 | 44.28 | 44.45 | 44.45 | -0.47% | 48,744 |
| Mar 24, 2025 | 44.20 | 44.74 | 44.20 | 44.66 | 44.56 | 2.24% | 18,847 |
| Mar 21, 2025 | 43.71 | 43.81 | 43.45 | 43.69 | 43.59 | -1.00% | 14,388 |
| Mar 20, 2025 | 44.03 | 44.51 | 44.03 | 44.13 | 44.03 | -0.44% | 26,266 |
| Mar 19, 2025 | 43.94 | 44.58 | 43.92 | 44.32 | 44.22 | 0.97% | 25,463 |
| Mar 18, 2025 | 43.90 | 43.95 | 43.68 | 43.90 | 43.80 | -0.42% | 14,078 |
| Mar 17, 2025 | 43.58 | 44.15 | 43.58 | 44.08 | 43.98 | 1.05% | 19,068 |
| Mar 14, 2025 | 43.19 | 43.63 | 42.91 | 43.62 | 43.52 | 1.96% | 22,068 |
| Mar 13, 2025 | 43.33 | 43.43 | 42.48 | 42.78 | 42.69 | -1.24% | 22,491 |
| Mar 12, 2025 | 43.87 | 43.87 | 43.12 | 43.32 | 43.22 | -0.17% | 23,316 |
| Mar 11, 2025 | 43.60 | 43.89 | 43.14 | 43.39 | 43.30 | -0.36% | 25,177 |
| Mar 10, 2025 | 43.92 | 44.16 | 43.20 | 43.55 | 43.45 | -1.76% | 99,027 |
| Mar 7, 2025 | 44.09 | 44.61 | 43.67 | 44.33 | 44.23 | 0.41% | 29,983 |
| Mar 6, 2025 | 44.02 | 44.39 | 43.81 | 44.15 | 44.05 | -0.88% | 19,442 |
| Mar 5, 2025 | 44.24 | 44.57 | 43.89 | 44.54 | 44.45 | 0.92% | 16,482 |
| Mar 4, 2025 | 44.21 | 44.71 | 43.72 | 44.14 | 44.04 | -0.91% | 33,594 |
| Mar 3, 2025 | 45.76 | 45.80 | 44.47 | 44.54 | 44.44 | -2.01% | 20,436 |
| Feb 28, 2025 | 45.07 | 45.47 | 45.00 | 45.46 | 45.36 | 0.58% | 31,492 |
| Feb 27, 2025 | 45.81 | 45.81 | 45.19 | 45.19 | 45.09 | -0.96% | 25,324 |
| Feb 26, 2025 | 45.97 | 46.14 | 45.53 | 45.63 | 45.53 | -0.34% | 18,077 |
| Feb 25, 2025 | 45.81 | 45.99 | 45.49 | 45.78 | 45.68 | 0.08% | 36,760 |
| Feb 24, 2025 | 46.11 | 46.11 | 45.64 | 45.75 | 45.65 | -0.40% | 12,845 |
| Feb 21, 2025 | 47.11 | 47.12 | 45.72 | 45.93 | 45.83 | -1.91% | 25,509 |
| Feb 20, 2025 | 47.02 | 47.02 | 46.59 | 46.83 | 46.72 | -0.63% | 41,661 |
| Feb 19, 2025 | 47.06 | 47.29 | 46.95 | 47.12 | 47.02 | -0.26% | 26,765 |
| Feb 18, 2025 | 47.15 | 47.35 | 46.98 | 47.25 | 47.14 | 0.50% | 30,850 |
| Feb 14, 2025 | 47.50 | 47.51 | 46.99 | 47.01 | 46.91 | -0.77% | 20,919 |
| Feb 13, 2025 | 47.02 | 47.39 | 46.82 | 47.37 | 47.27 | 1.32% | 19,794 |
| Feb 12, 2025 | 46.66 | 46.94 | 46.48 | 46.76 | 46.65 | -0.94% | 15,088 |
| Feb 11, 2025 | 46.86 | 47.31 | 46.81 | 47.20 | 47.10 | -0.10% | 28,236 |
| Feb 10, 2025 | 47.29 | 47.32 | 46.98 | 47.25 | 47.15 | 0.53% | 19,423 |
| Feb 7, 2025 | 47.51 | 47.52 | 46.86 | 47.00 | 46.90 | -1.01% | 19,956 |
| Feb 6, 2025 | 47.80 | 47.80 | 47.25 | 47.48 | 47.37 | -0.26% | 21,870 |
| Feb 5, 2025 | 47.37 | 47.61 | 47.16 | 47.60 | 47.50 | 0.95% | 14,625 |
| Feb 4, 2025 | 46.63 | 47.26 | 46.45 | 47.15 | 47.05 | 0.64% | 38,209 |
| Feb 3, 2025 | 46.43 | 47.05 | 46.24 | 46.85 | 46.75 | -1.15% | 30,090 |
| Jan 31, 2025 | 47.90 | 48.04 | 47.10 | 47.39 | 47.29 | -1.13% | 17,814 |
| Jan 30, 2025 | 47.84 | 48.18 | 47.76 | 47.94 | 47.83 | 1.08% | 13,374 |
| Jan 29, 2025 | 47.47 | 47.62 | 47.10 | 47.42 | 47.32 | -0.26% | 20,730 |
| Jan 28, 2025 | 47.73 | 47.74 | 47.37 | 47.55 | 47.44 | -0.24% | 18,431 |
| Jan 27, 2025 | 47.41 | 48.20 | 47.41 | 47.66 | 47.56 | -0.60% | 18,253 |
| Jan 24, 2025 | 48.01 | 48.14 | 47.77 | 47.95 | 47.85 | -0.52% | 52,613 |
| Jan 23, 2025 | 47.77 | 48.20 | 47.61 | 48.20 | 48.09 | 0.46% | 87,981 |
| Jan 22, 2025 | 48.40 | 48.40 | 47.93 | 47.98 | 47.87 | -1.09% | 18,012 |
| Jan 21, 2025 | 48.09 | 48.52 | 48.09 | 48.51 | 48.40 | 1.72% | 54,893 |
| Jan 17, 2025 | 47.96 | 47.96 | 47.50 | 47.69 | 47.59 | 0.21% | 35,078 |