JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
42.30
-0.48 (-1.12%)
May 6, 2025, 9:59 AM EDT - Market open
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 42.79 | 43.08 | 42.58 | 42.78 | 42.78 | -0.67% | 36,814 |
| May 2, 2025 | 42.73 | 43.10 | 42.57 | 43.07 | 43.07 | 2.04% | 26,450 |
| May 1, 2025 | 42.07 | 42.43 | 41.95 | 42.21 | 42.21 | 0.98% | 38,296 |
| Apr 30, 2025 | 41.60 | 42.00 | 41.17 | 41.80 | 41.80 | -0.90% | 36,893 |
| Apr 29, 2025 | 41.79 | 42.34 | 41.76 | 42.18 | 42.18 | 0.76% | 23,683 |
| Apr 28, 2025 | 41.90 | 42.20 | 41.48 | 41.86 | 41.86 | 0.29% | 16,572 |
| Apr 25, 2025 | 41.61 | 41.81 | 41.38 | 41.74 | 41.74 | -0.02% | 14,509 |
| Apr 24, 2025 | 41.23 | 41.85 | 41.19 | 41.75 | 41.75 | 1.36% | 18,684 |
| Apr 23, 2025 | 41.72 | 42.20 | 40.97 | 41.19 | 41.19 | 1.28% | 42,700 |
| Apr 22, 2025 | 40.41 | 40.88 | 40.27 | 40.67 | 40.67 | 2.05% | 42,934 |
| Apr 21, 2025 | 40.32 | 40.32 | 39.44 | 39.85 | 39.85 | -1.86% | 33,751 |
| Apr 17, 2025 | 40.44 | 40.89 | 40.36 | 40.61 | 40.61 | 0.99% | 53,233 |
| Apr 16, 2025 | 40.38 | 40.75 | 39.95 | 40.21 | 40.21 | -0.69% | 62,139 |
| Apr 15, 2025 | 40.62 | 40.90 | 40.45 | 40.49 | 40.49 | -0.44% | 51,344 |
| Apr 14, 2025 | 40.96 | 40.96 | 40.00 | 40.67 | 40.67 | 0.94% | 37,782 |
| Apr 11, 2025 | 39.53 | 40.33 | 39.12 | 40.29 | 40.29 | 1.72% | 36,209 |
| Apr 10, 2025 | 40.15 | 40.15 | 38.85 | 39.61 | 39.61 | -3.60% | 60,572 |
| Apr 9, 2025 | 37.80 | 41.61 | 37.66 | 41.09 | 41.09 | 7.57% | 635,456 |
| Apr 8, 2025 | 40.45 | 40.45 | 37.72 | 38.20 | 38.20 | -2.35% | 58,081 |
| Apr 7, 2025 | 38.60 | 41.01 | 38.07 | 39.12 | 39.12 | -1.56% | 291,310 |
| Apr 4, 2025 | 40.16 | 40.28 | 38.92 | 39.74 | 39.74 | -4.26% | 161,366 |
| Apr 3, 2025 | 42.69 | 42.70 | 41.39 | 41.51 | 41.51 | -5.92% | 314,850 |
| Apr 2, 2025 | 43.19 | 44.22 | 43.19 | 44.12 | 44.12 | 1.15% | 21,848 |
| Apr 1, 2025 | 43.49 | 43.91 | 43.21 | 43.62 | 43.62 | 0.07% | 25,413 |
| Mar 31, 2025 | 43.06 | 43.76 | 42.81 | 43.59 | 43.59 | 0.32% | 35,229 |
| 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 |