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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202555.2755.2755.2755.2755.27-1.26%3
May 27, 202555.9855.9855.9855.9855.982.36%204
May 23, 202554.6854.6854.6854.6854.68-0.57%203
May 22, 202554.9655.0054.9655.0055.00-0.14%636
May 21, 202555.9155.9155.0855.0855.08-2.59%9,305
May 20, 202556.7556.7556.5456.5456.54-0.31%1,039
May 19, 202556.3256.7256.3256.7256.72-0.37%299
May 16, 202556.9856.9856.9356.9356.930.52%1,487
May 15, 202556.0056.6356.0056.6356.630.75%1,340
May 14, 202556.4556.4556.2156.2156.21-1.17%1,567
May 13, 202556.9257.0256.8756.8756.870.32%5,367
May 12, 202556.6956.6956.6956.6956.692.91%24
May 9, 202555.2355.2355.0955.0955.09-0.07%1,152
May 8, 202555.1355.1355.1355.1355.131.51%67
May 7, 202554.3854.3854.3154.3154.310.58%759
May 6, 202553.9954.0153.9454.0054.00-0.11%3,101
May 5, 202554.4654.4654.0654.0654.06-0.61%564
May 2, 202554.5054.5054.3954.3954.391.75%913
May 1, 202553.4653.4653.4653.4653.460.75%3
Apr 30, 202552.8453.0652.8053.0653.06-0.50%2,551
Apr 29, 202553.4653.4653.3353.3353.330.25%815
Apr 28, 202553.2053.2053.2053.2053.200.31%204
Apr 25, 202553.0553.0552.9853.0453.04-0.55%277
Apr 24, 202552.9353.3352.9353.3353.331.43%2,195
Apr 23, 202552.4952.5852.4952.5852.580.78%229
Apr 22, 202551.5052.1751.5052.1752.172.30%3,757
Apr 21, 202550.9751.2850.9751.0051.00-1.59%893
Apr 17, 202551.5751.8251.5751.8251.820.90%1,021
Apr 16, 202551.5651.5651.3651.3651.36-0.70%788
Apr 15, 202551.8251.8251.7251.7251.720.05%203
Apr 14, 202551.7851.7851.7051.7051.701.17%442
Apr 11, 202551.1051.1051.1051.1051.100.96%15
Apr 10, 202552.1752.1750.4150.6150.61-3.97%7,273
Apr 9, 202552.8752.8752.5752.7052.707.27%678
Apr 8, 202549.6449.6449.1049.1349.13-1.92%1,243
Apr 7, 202548.8151.2748.8150.0950.09-1.81%3,480
Apr 4, 202551.0151.4250.6451.0251.02-3.50%9,761
Apr 3, 202554.7454.7452.7552.8752.87-5.93%30,708
Apr 2, 202555.6856.2255.6856.2056.201.13%3,654
Apr 1, 202555.0255.5855.0255.5755.570.32%3,569
Mar 31, 202555.3455.3955.2155.3955.390.22%8,549
Mar 28, 202556.1156.1155.2255.2755.27-1.56%17,780
Mar 27, 202556.1756.1756.1556.1556.15-0.06%457
Mar 26, 202556.3556.3656.0756.1856.18-0.07%3,158
Mar 25, 202556.5356.5356.1456.2256.22-0.44%1,136
Mar 24, 202556.4756.4756.4756.4756.472.07%24
Mar 21, 202555.1655.4355.1655.3255.32-0.77%763
Mar 20, 202555.7555.7555.7555.7555.75-0.39%1,083
Mar 19, 202556.2156.2155.9755.9755.970.81%2,553
Mar 18, 202555.5655.5855.5255.5255.52-0.37%1,312