JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
59.74
-0.80 (-1.32%)
At close: Sep 12, 2025, 4:00 PM EDT
59.74
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.92 | 60.04 | 59.74 | 59.74 | 59.74 | -1.32% | 886 |
| Sep 11, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.70% | 60 |
| Sep 10, 2025 | 59.63 | 59.63 | 59.53 | 59.53 | 59.53 | -0.24% | 2,788 |
| Sep 9, 2025 | 60.10 | 60.10 | 59.59 | 59.67 | 59.67 | -0.97% | 1,554 |
| Sep 8, 2025 | 60.13 | 60.26 | 60.13 | 60.26 | 60.26 | -0.19% | 1,351 |
| Sep 5, 2025 | 60.85 | 60.85 | 60.35 | 60.37 | 60.37 | 0.07% | 1,007 |
| Sep 4, 2025 | 59.67 | 60.33 | 59.67 | 60.33 | 60.33 | 1.55% | 679 |
| Sep 3, 2025 | 59.13 | 59.41 | 59.13 | 59.41 | 59.41 | -0.37% | 238 |
| Sep 2, 2025 | 59.35 | 59.63 | 59.35 | 59.63 | 59.63 | -0.51% | 368 |
| Aug 29, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.12% | 195 |
| Aug 28, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.56% | 268 |
| Aug 27, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.96% | 64 |
| Aug 26, 2025 | 59.82 | 59.87 | 59.78 | 59.78 | 59.78 | 0.07% | 858 |
| Aug 25, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.81% | 9 |
| Aug 22, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 3.93% | 226 |
| Aug 21, 2025 | 57.85 | 57.94 | 57.85 | 57.94 | 57.94 | -0.33% | 541 |
| Aug 20, 2025 | 58.38 | 58.38 | 58.13 | 58.13 | 58.13 | -0.45% | 268 |
| Aug 19, 2025 | 58.27 | 58.39 | 58.27 | 58.39 | 58.39 | 0.92% | 451 |
| Aug 18, 2025 | 57.88 | 57.88 | 57.86 | 57.86 | 57.86 | 0.17% | 2,327 |
| Aug 15, 2025 | 57.81 | 57.81 | 57.76 | 57.76 | 57.76 | -1.08% | 264 |
| Aug 14, 2025 | 57.97 | 58.39 | 57.97 | 58.39 | 58.39 | -1.02% | 298 |
| Aug 13, 2025 | 58.46 | 58.99 | 58.46 | 58.99 | 58.99 | 2.15% | 289 |
| Aug 12, 2025 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 2.81% | 308 |
| Aug 11, 2025 | 56.37 | 56.37 | 56.17 | 56.17 | 56.17 | -0.09% | 875 |
| Aug 8, 2025 | 56.31 | 56.31 | 56.22 | 56.22 | 56.22 | 0.44% | 1,243 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.17% | 83 |
| Aug 6, 2025 | 56.18 | 56.22 | 56.07 | 56.07 | 56.07 | -0.13% | 371 |
| Aug 5, 2025 | 55.90 | 56.14 | 55.90 | 56.14 | 56.14 | 0.16% | 440 |
| Aug 4, 2025 | 55.93 | 56.05 | 55.93 | 56.05 | 56.05 | 1.23% | 1,217 |
| Aug 1, 2025 | 55.88 | 55.88 | 55.37 | 55.37 | 55.37 | -1.18% | 936 |
| Jul 31, 2025 | 56.37 | 56.37 | 56.03 | 56.03 | 56.03 | -1.54% | 2,312 |
| Jul 30, 2025 | 57.68 | 57.68 | 56.91 | 56.91 | 56.91 | -1.07% | 568 |
| Jul 29, 2025 | 57.79 | 57.79 | 57.52 | 57.52 | 57.52 | 0.10% | 374 |
| Jul 28, 2025 | 57.56 | 57.60 | 57.43 | 57.46 | 57.46 | -0.12% | 1,299 |
| Jul 25, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.72% | 290 |
| Jul 24, 2025 | 57.50 | 57.50 | 57.12 | 57.12 | 57.12 | -1.82% | 446 |
| Jul 23, 2025 | 58.08 | 58.18 | 58.08 | 58.18 | 58.18 | 0.39% | 4,520 |
| Jul 22, 2025 | 57.79 | 57.95 | 57.79 | 57.95 | 57.95 | 1.19% | 234 |
| Jul 21, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.23% | 252 |
| Jul 18, 2025 | 57.49 | 57.49 | 57.40 | 57.40 | 57.40 | -0.48% | 1,813 |
| Jul 17, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.79% | 8 |
| Jul 16, 2025 | 56.88 | 57.22 | 56.88 | 57.22 | 57.22 | 0.37% | 1,510 |
| Jul 15, 2025 | 58.48 | 58.48 | 57.01 | 57.01 | 57.01 | -2.44% | 605 |
| Jul 14, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.18% | 181 |
| Jul 11, 2025 | 58.44 | 58.44 | 58.34 | 58.34 | 58.34 | -0.99% | 506 |
| Jul 10, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.94% | 19 |
| Jul 9, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.51% | 8 |
| Jul 8, 2025 | 58.19 | 58.19 | 58.07 | 58.07 | 58.07 | 0.97% | 417 |
| Jul 7, 2025 | 57.57 | 57.57 | 57.51 | 57.52 | 57.52 | -1.61% | 2,402 |
| Jul 3, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.49% | 6 |