JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
59.39
+0.70 (1.19%)
At close: Jan 6, 2026, 4:00 PM EST
59.39
0.00 (0.00%)
After-hours: Jan 6, 2026, 6:30 PM EST
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 1.19% | 95 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.03% | 277 |
| Dec 31, 2025 | 57.99 | 58.01 | 57.99 | 58.01 | 58.01 | -0.90% | 2,201 |
| Dec 30, 2025 | 58.65 | 58.65 | 58.54 | 58.54 | 58.54 | -0.35% | 646 |
| Dec 29, 2025 | 58.72 | 58.74 | 58.72 | 58.74 | 58.74 | -0.16% | 311 |
| Dec 26, 2025 | 58.73 | 58.84 | 58.65 | 58.84 | 58.84 | -0.20% | 2,270 |
| Dec 24, 2025 | 58.95 | 58.96 | 58.95 | 58.96 | 58.96 | 0.23% | 189 |
| Dec 23, 2025 | 58.94 | 58.94 | 58.82 | 58.82 | 58.82 | -0.30% | 521 |
| Dec 22, 2025 | 58.88 | 59.00 | 58.88 | 59.00 | 59.00 | 0.34% | 319 |
| Dec 19, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.49% | 207 |
| Dec 18, 2025 | 59.13 | 59.13 | 59.09 | 59.09 | 59.09 | 0.24% | 785 |
| Dec 17, 2025 | 58.94 | 58.95 | 58.94 | 58.95 | 58.95 | -0.03% | 1,110 |
| Dec 16, 2025 | 59.06 | 59.06 | 58.97 | 58.97 | 58.97 | -1.72% | 1,279 |
| Dec 15, 2025 | 60.08 | 60.21 | 60.00 | 60.00 | 59.18 | -0.20% | 2,577 |
| Dec 12, 2025 | 60.07 | 60.12 | 60.07 | 60.12 | 59.30 | -0.60% | 726 |
| Dec 11, 2025 | 60.55 | 60.62 | 60.48 | 60.49 | 59.66 | 0.64% | 900 |
| Dec 10, 2025 | 59.21 | 60.10 | 59.21 | 60.10 | 59.28 | 2.06% | 462 |
| Dec 9, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.08 | 0.17% | 84 |
| Dec 8, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 57.98 | -0.61% | 180 |
| Dec 5, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.33 | -0.14% | 705 |
| Dec 4, 2025 | 59.22 | 59.69 | 59.22 | 59.23 | 58.42 | -0.68% | 1,764 |
| Dec 3, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 58.82 | 1.18% | 103 |
| Dec 2, 2025 | 59.06 | 59.06 | 58.94 | 58.94 | 58.13 | -0.15% | 543 |
| Dec 1, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.22 | - | 54 |
| Nov 28, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.22 | -0.18% | 67 |
| Nov 26, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 58.32 | 0.23% | 506 |
| Nov 25, 2025 | 58.87 | 59.07 | 58.87 | 59.00 | 58.19 | 2.55% | 941 |
| Nov 24, 2025 | 57.11 | 57.54 | 57.11 | 57.54 | 56.75 | 0.45% | 211 |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 56.49 | 2.89% | 90 |
| Nov 20, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 54.91 | -0.38% | 268 |
| Nov 19, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.12 | -0.13% | 147 |
| Nov 18, 2025 | 55.90 | 55.96 | 55.90 | 55.96 | 55.19 | 0.44% | 314 |
| Nov 17, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 54.95 | -2.27% | 217 |
| Nov 14, 2025 | 56.87 | 57.00 | 56.87 | 57.00 | 56.22 | -0.31% | 1,497 |
| Nov 13, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.40 | -1.08% | 36 |
| Nov 12, 2025 | 58.04 | 58.04 | 57.81 | 57.81 | 57.02 | 0.31% | 266 |
| Nov 11, 2025 | 57.65 | 57.70 | 57.63 | 57.63 | 56.84 | 0.54% | 1,580 |
| Nov 10, 2025 | 57.40 | 57.40 | 57.32 | 57.32 | 56.53 | 0.65% | 513 |
| Nov 7, 2025 | 57.05 | 57.05 | 56.95 | 56.95 | 56.17 | 0.67% | 835 |
| Nov 6, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 55.80 | -0.71% | 61 |
| Nov 5, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.20 | 0.61% | 471 |
| Nov 4, 2025 | 56.59 | 56.63 | 56.54 | 56.63 | 55.86 | -0.21% | 1,231 |
| Nov 3, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 55.98 | 0.04% | 188 |
| Oct 31, 2025 | 56.41 | 56.73 | 56.41 | 56.73 | 55.95 | 0.27% | 8,759 |
| Oct 30, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 55.81 | -0.11% | 290 |
| Oct 29, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 55.87 | -1.66% | 733 |
| Oct 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 56.81 | -0.74% | 922 |
| Oct 27, 2025 | 58.24 | 58.24 | 58.03 | 58.03 | 57.24 | -0.07% | 130 |
| Oct 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.27 | 0.28% | 3,034 |
| Oct 23, 2025 | 57.67 | 57.91 | 57.67 | 57.91 | 57.12 | 0.16% | 1,994 |