JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
55.27
-0.71 (-1.27%)
May 28, 2025, 4:00 PM - Market closed
JPSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -1.26% | 3 |
May 27, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 2.36% | 204 |
May 23, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -0.57% | 203 |
May 22, 2025 | 54.96 | 55.00 | 54.96 | 55.00 | 55.00 | -0.14% | 636 |
May 21, 2025 | 55.91 | 55.91 | 55.08 | 55.08 | 55.08 | -2.59% | 9,305 |
May 20, 2025 | 56.75 | 56.75 | 56.54 | 56.54 | 56.54 | -0.31% | 1,039 |
May 19, 2025 | 56.32 | 56.72 | 56.32 | 56.72 | 56.72 | -0.37% | 299 |
May 16, 2025 | 56.98 | 56.98 | 56.93 | 56.93 | 56.93 | 0.52% | 1,487 |
May 15, 2025 | 56.00 | 56.63 | 56.00 | 56.63 | 56.63 | 0.75% | 1,340 |
May 14, 2025 | 56.45 | 56.45 | 56.21 | 56.21 | 56.21 | -1.17% | 1,567 |
May 13, 2025 | 56.92 | 57.02 | 56.87 | 56.87 | 56.87 | 0.32% | 5,367 |
May 12, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | 2.91% | 24 |
May 9, 2025 | 55.23 | 55.23 | 55.09 | 55.09 | 55.09 | -0.07% | 1,152 |
May 8, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.51% | 67 |
May 7, 2025 | 54.38 | 54.38 | 54.31 | 54.31 | 54.31 | 0.58% | 759 |
May 6, 2025 | 53.99 | 54.01 | 53.94 | 54.00 | 54.00 | -0.11% | 3,101 |
May 5, 2025 | 54.46 | 54.46 | 54.06 | 54.06 | 54.06 | -0.61% | 564 |
May 2, 2025 | 54.50 | 54.50 | 54.39 | 54.39 | 54.39 | 1.75% | 913 |
May 1, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.75% | 3 |
Apr 30, 2025 | 52.84 | 53.06 | 52.80 | 53.06 | 53.06 | -0.50% | 2,551 |
Apr 29, 2025 | 53.46 | 53.46 | 53.33 | 53.33 | 53.33 | 0.25% | 815 |
Apr 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.31% | 204 |
Apr 25, 2025 | 53.05 | 53.05 | 52.98 | 53.04 | 53.04 | -0.55% | 277 |
Apr 24, 2025 | 52.93 | 53.33 | 52.93 | 53.33 | 53.33 | 1.43% | 2,195 |
Apr 23, 2025 | 52.49 | 52.58 | 52.49 | 52.58 | 52.58 | 0.78% | 229 |
Apr 22, 2025 | 51.50 | 52.17 | 51.50 | 52.17 | 52.17 | 2.30% | 3,757 |
Apr 21, 2025 | 50.97 | 51.28 | 50.97 | 51.00 | 51.00 | -1.59% | 893 |
Apr 17, 2025 | 51.57 | 51.82 | 51.57 | 51.82 | 51.82 | 0.90% | 1,021 |
Apr 16, 2025 | 51.56 | 51.56 | 51.36 | 51.36 | 51.36 | -0.70% | 788 |
Apr 15, 2025 | 51.82 | 51.82 | 51.72 | 51.72 | 51.72 | 0.05% | 203 |
Apr 14, 2025 | 51.78 | 51.78 | 51.70 | 51.70 | 51.70 | 1.17% | 442 |
Apr 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.96% | 15 |
Apr 10, 2025 | 52.17 | 52.17 | 50.41 | 50.61 | 50.61 | -3.97% | 7,273 |
Apr 9, 2025 | 52.87 | 52.87 | 52.57 | 52.70 | 52.70 | 7.27% | 678 |
Apr 8, 2025 | 49.64 | 49.64 | 49.10 | 49.13 | 49.13 | -1.92% | 1,243 |
Apr 7, 2025 | 48.81 | 51.27 | 48.81 | 50.09 | 50.09 | -1.81% | 3,480 |
Apr 4, 2025 | 51.01 | 51.42 | 50.64 | 51.02 | 51.02 | -3.50% | 9,761 |
Apr 3, 2025 | 54.74 | 54.74 | 52.75 | 52.87 | 52.87 | -5.93% | 30,708 |
Apr 2, 2025 | 55.68 | 56.22 | 55.68 | 56.20 | 56.20 | 1.13% | 3,654 |
Apr 1, 2025 | 55.02 | 55.58 | 55.02 | 55.57 | 55.57 | 0.32% | 3,569 |
Mar 31, 2025 | 55.34 | 55.39 | 55.21 | 55.39 | 55.39 | 0.22% | 8,549 |
Mar 28, 2025 | 56.11 | 56.11 | 55.22 | 55.27 | 55.27 | -1.56% | 17,780 |
Mar 27, 2025 | 56.17 | 56.17 | 56.15 | 56.15 | 56.15 | -0.06% | 457 |
Mar 26, 2025 | 56.35 | 56.36 | 56.07 | 56.18 | 56.18 | -0.07% | 3,158 |
Mar 25, 2025 | 56.53 | 56.53 | 56.14 | 56.22 | 56.22 | -0.44% | 1,136 |
Mar 24, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 2.07% | 24 |
Mar 21, 2025 | 55.16 | 55.43 | 55.16 | 55.32 | 55.32 | -0.77% | 763 |
Mar 20, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.39% | 1,083 |
Mar 19, 2025 | 56.21 | 56.21 | 55.97 | 55.97 | 55.97 | 0.81% | 2,553 |
Mar 18, 2025 | 55.56 | 55.58 | 55.52 | 55.52 | 55.52 | -0.37% | 1,312 |