JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
57.53
+0.26 (0.45%)
At close: Nov 24, 2025, 4:00 PM EST
57.53
0.00 (0.00%)
After-hours: Nov 24, 2025, 8:00 PM EST
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | - | -0.30% | 211 |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 2.89% | 90 |
| Nov 20, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.38% | 268 |
| Nov 19, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.88 | -0.13% | 147 |
| Nov 18, 2025 | 55.90 | 55.96 | 55.90 | 55.96 | 55.95 | 0.44% | 314 |
| Nov 17, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -2.27% | 217 |
| Nov 14, 2025 | 56.87 | 57.00 | 56.87 | 57.00 | 57.00 | -0.31% | 1,497 |
| Nov 13, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -1.08% | 36 |
| Nov 12, 2025 | 58.04 | 58.04 | 57.81 | 57.81 | 57.81 | 0.31% | 266 |
| Nov 11, 2025 | 57.65 | 57.70 | 57.63 | 57.63 | 57.63 | 0.54% | 1,580 |
| Nov 10, 2025 | 57.40 | 57.40 | 57.32 | 57.32 | 57.32 | 0.65% | 513 |
| Nov 7, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.95 | 0.67% | 835 |
| Nov 6, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.71% | 61 |
| Nov 5, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.61% | 471 |
| Nov 4, 2025 | 56.59 | 56.63 | 56.54 | 56.63 | 56.63 | -0.21% | 1,231 |
| Nov 3, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.04% | 188 |
| Oct 31, 2025 | 56.41 | 56.73 | 56.41 | 56.73 | 56.73 | 0.27% | 8,759 |
| Oct 30, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.11% | 290 |
| Oct 29, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.66% | 733 |
| Oct 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.74% | 922 |
| Oct 27, 2025 | 58.24 | 58.24 | 58.03 | 58.03 | 58.03 | -0.07% | 130 |
| Oct 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.28% | 3,034 |
| Oct 23, 2025 | 57.67 | 57.91 | 57.67 | 57.91 | 57.91 | 0.16% | 1,994 |
| Oct 22, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.41% | 409 |
| Oct 21, 2025 | 58.10 | 58.10 | 58.06 | 58.06 | 58.06 | 0.55% | 855 |
| Oct 20, 2025 | 57.52 | 57.74 | 57.52 | 57.74 | 57.74 | 1.38% | 1,463 |
| Oct 17, 2025 | 56.78 | 56.96 | 56.78 | 56.96 | 56.96 | 0.58% | 453 |
| Oct 16, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -1.72% | 780 |
| Oct 15, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.22% | 1,249 |
| Oct 14, 2025 | 57.00 | 57.75 | 57.00 | 57.75 | 57.75 | 1.73% | 240 |
| Oct 13, 2025 | 56.75 | 56.76 | 56.75 | 56.76 | 56.76 | 1.28% | 368 |
| Oct 10, 2025 | 56.59 | 56.59 | 56.05 | 56.05 | 56.05 | -2.49% | 197 |
| Oct 9, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.29% | 31 |
| Oct 8, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.26% | 88 |
| Oct 7, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -1.11% | 408 |
| Oct 6, 2025 | 59.18 | 59.18 | 58.73 | 58.73 | 58.73 | -0.11% | 423 |
| Oct 3, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.64% | 186 |
| Oct 2, 2025 | 58.30 | 58.42 | 58.30 | 58.42 | 58.42 | -0.22% | 688 |
| Oct 1, 2025 | 58.23 | 58.55 | 58.23 | 58.55 | 58.55 | -0.21% | 4,498 |
| Sep 30, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.28% | 98 |
| Sep 29, 2025 | 58.62 | 58.63 | 58.51 | 58.51 | 58.51 | -0.77% | 658 |
| Sep 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.82% | 206 |
| Sep 25, 2025 | 58.62 | 58.62 | 58.40 | 58.48 | 58.48 | -0.79% | 1,121 |
| Sep 24, 2025 | 58.94 | 58.97 | 58.94 | 58.95 | 58.95 | -0.28% | 703 |
| Sep 23, 2025 | 59.72 | 59.72 | 59.11 | 59.11 | 59.11 | -0.01% | 662 |
| Sep 22, 2025 | 59.18 | 59.18 | 59.01 | 59.12 | 59.12 | -0.14% | 1,459 |
| Sep 19, 2025 | 59.21 | 59.21 | 59.20 | 59.20 | 59.20 | -1.55% | 375 |
| Sep 18, 2025 | 60.03 | 60.13 | 59.72 | 60.13 | 60.13 | 1.74% | 1,442 |
| Sep 17, 2025 | 59.52 | 59.52 | 59.10 | 59.10 | 59.10 | -0.06% | 722 |
| Sep 16, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.42% | 617 |