JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
59.43
+0.44 (0.75%)
At close: Dec 20, 2024, 1:24 PM
59.19
-0.24 (-0.40%)
After-hours: Dec 20, 2024, 8:00 PM EST
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.43 | 59.43 | 59.19 | 59.19 | 59.19 | 0.34% | 974 |
| Dec 19, 2024 | 59.93 | 59.93 | 58.99 | 58.99 | 58.99 | -0.54% | 1,800 |
| Dec 18, 2024 | 62.03 | 62.03 | 59.31 | 59.31 | 59.31 | -3.73% | 6,402 |
| Dec 17, 2024 | 62.40 | 62.45 | 61.61 | 61.61 | 61.61 | -1.42% | 7,465 |
| Dec 16, 2024 | 62.73 | 62.82 | 62.50 | 62.50 | 62.50 | -0.02% | 4,645 |
| Dec 13, 2024 | 62.43 | 62.58 | 62.43 | 62.51 | 62.51 | -0.49% | 9,264 |
| Dec 12, 2024 | 63.32 | 63.32 | 62.81 | 62.82 | 62.82 | -0.73% | 3,273 |
| Dec 11, 2024 | 63.53 | 63.53 | 63.28 | 63.28 | 63.28 | 0.84% | 5,066 |
| Dec 10, 2024 | 63.05 | 63.23 | 62.67 | 62.75 | 62.75 | -0.40% | 3,591 |
| Dec 9, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.14% | 1,660 |
| Dec 6, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.12% | 508 |
| Dec 5, 2024 | 64.00 | 64.00 | 63.17 | 63.17 | 63.17 | -0.97% | 5,736 |
| Dec 4, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.24% | 1,584 |
| Dec 3, 2024 | 63.72 | 63.72 | 63.64 | 63.64 | 63.64 | -0.59% | 876 |
| Dec 2, 2024 | 63.61 | 64.17 | 63.61 | 64.02 | 64.02 | 0.14% | 1,639 |
| Nov 29, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.15% | 2,025 |
| Nov 27, 2024 | 64.21 | 64.21 | 63.84 | 63.84 | 63.84 | -0.22% | 807 |
| Nov 26, 2024 | 63.89 | 63.98 | 63.89 | 63.98 | 63.98 | -0.64% | 1,605 |
| Nov 25, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 1.16% | 556 |
| Nov 22, 2024 | 63.57 | 63.65 | 63.57 | 63.65 | 63.65 | 1.53% | 1,502 |
| Nov 21, 2024 | 61.97 | 62.80 | 61.97 | 62.69 | 62.69 | 1.46% | 4,887 |
| Nov 20, 2024 | 61.51 | 61.79 | 61.51 | 61.79 | 61.79 | 0.02% | 1,684 |
| Nov 19, 2024 | 61.73 | 61.78 | 61.73 | 61.78 | 61.78 | -0.14% | 1,083 |
| Nov 18, 2024 | 62.05 | 62.07 | 61.85 | 61.86 | 61.86 | 0.11% | 6,874 |
| Nov 15, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.69% | 495 |
| Nov 14, 2024 | 62.59 | 62.59 | 62.22 | 62.22 | 62.22 | -0.67% | 1,263 |
| Nov 13, 2024 | 63.26 | 63.26 | 62.64 | 62.64 | 62.64 | -0.54% | 2,514 |
| Nov 12, 2024 | 63.30 | 63.30 | 62.98 | 62.98 | 62.98 | -1.22% | 1,625 |
| Nov 11, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 1.51% | 1,649 |
| Nov 8, 2024 | 62.91 | 62.91 | 62.81 | 62.81 | 62.81 | 0.88% | 3,605 |
| Nov 7, 2024 | 62.42 | 62.43 | 62.26 | 62.26 | 62.26 | -1.08% | 1,946 |
| Nov 6, 2024 | 61.89 | 62.96 | 61.89 | 62.94 | 62.94 | 6.19% | 2,656 |
| Nov 5, 2024 | 59.05 | 59.27 | 59.05 | 59.27 | 59.27 | 1.61% | 562 |
| Nov 4, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.28% | 339 |
| Nov 1, 2024 | 58.12 | 58.17 | 58.12 | 58.17 | 58.17 | -0.51% | 1,171 |
| Oct 31, 2024 | 58.96 | 58.96 | 58.47 | 58.47 | 58.47 | -1.47% | 1,884 |
| Oct 30, 2024 | 59.49 | 59.49 | 59.34 | 59.34 | 59.34 | 0.49% | 778 |
| Oct 29, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.29% | 385 |
| Oct 28, 2024 | 59.27 | 59.27 | 59.22 | 59.22 | 59.22 | 1.06% | 1,465 |
| Oct 25, 2024 | 59.18 | 59.31 | 58.60 | 58.60 | 58.60 | -0.68% | 1,435 |
| Oct 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.09% | 642 |
| Oct 23, 2024 | 58.96 | 58.96 | 58.88 | 58.95 | 58.95 | -0.29% | 1,499 |
| Oct 22, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.42% | 774 |
| Oct 21, 2024 | 59.61 | 59.61 | 59.33 | 59.37 | 59.37 | -2.03% | 1,736 |
| Oct 18, 2024 | 60.83 | 60.83 | 60.58 | 60.60 | 60.60 | -0.66% | 2,032 |
| Oct 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.22% | 1,609 |
| Oct 16, 2024 | 61.01 | 61.01 | 60.87 | 60.87 | 60.87 | 1.36% | 391 |
| Oct 15, 2024 | 60.17 | 60.17 | 60.05 | 60.05 | 60.05 | 0.28% | 380 |
| Oct 14, 2024 | 59.90 | 59.90 | 59.88 | 59.88 | 59.88 | 0.63% | 292 |
| Oct 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.78% | 48 |
| Oct 10, 2024 | 58.51 | 58.51 | 58.47 | 58.47 | 58.47 | -0.69% | 109 |
| Oct 9, 2024 | 58.96 | 59.09 | 58.81 | 58.87 | 58.87 | 0.31% | 1,863 |
| Oct 8, 2024 | 58.68 | 58.69 | 58.68 | 58.69 | 58.69 | -0.17% | 913 |
| Oct 7, 2024 | 58.79 | 58.82 | 58.64 | 58.79 | 58.79 | -0.58% | 1,122 |
| Oct 4, 2024 | 58.99 | 59.14 | 58.99 | 59.14 | 59.14 | 0.99% | 288 |
| Oct 3, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.53% | 76 |
| Oct 2, 2024 | 58.83 | 58.87 | 58.79 | 58.87 | 58.87 | -0.47% | 525 |
| Oct 1, 2024 | 59.06 | 59.15 | 59.06 | 59.15 | 59.15 | -1.02% | 1,193 |
| Sep 30, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.38% | 8 |
| Sep 27, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.46% | 3 |
| Sep 26, 2024 | 59.44 | 59.44 | 59.26 | 59.26 | 59.26 | 0.34% | 981 |
| Sep 25, 2024 | 59.61 | 59.61 | 59.06 | 59.06 | 59.06 | -1.13% | 965 |
| Sep 24, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.03% | 23 |
| Sep 23, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.05% | 61 |
| Sep 20, 2024 | 59.96 | 60.00 | 59.72 | 59.72 | 59.72 | -1.19% | 2,920 |
| Sep 19, 2024 | 60.76 | 60.76 | 60.20 | 60.44 | 60.44 | 1.60% | 1,471 |
| Sep 18, 2024 | 59.46 | 59.54 | 59.46 | 59.49 | 59.49 | 0.22% | 366 |
| Sep 17, 2024 | 59.61 | 59.61 | 59.35 | 59.36 | 59.36 | 0.68% | 813 |
| Sep 16, 2024 | 59.07 | 59.09 | 58.96 | 58.96 | 58.96 | 0.69% | 5,076 |
| Sep 13, 2024 | 58.20 | 58.56 | 58.20 | 58.56 | 58.56 | 2.09% | 2,367 |
| Sep 12, 2024 | 57.13 | 57.36 | 57.13 | 57.36 | 57.36 | 0.80% | 1,417 |
| Sep 11, 2024 | 56.73 | 56.90 | 56.73 | 56.90 | 56.90 | -0.26% | 252 |
| Sep 10, 2024 | 56.96 | 57.05 | 56.96 | 57.05 | 57.05 | 0.14% | 1,717 |
| Sep 9, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -0.07% | 70 |
| Sep 6, 2024 | 57.19 | 57.19 | 57.01 | 57.01 | 57.01 | -1.30% | 8,457 |
| Sep 5, 2024 | 57.80 | 57.83 | 57.71 | 57.76 | 57.76 | -0.78% | 1,009 |
| Sep 4, 2024 | 58.64 | 58.64 | 58.22 | 58.22 | 58.22 | -0.32% | 485 |
| Sep 3, 2024 | 58.69 | 58.87 | 58.40 | 58.40 | 58.40 | -2.27% | 1,588 |
| Aug 30, 2024 | 59.54 | 59.76 | 59.15 | 59.76 | 59.76 | 0.68% | 801 |
| Aug 29, 2024 | 59.54 | 59.63 | 59.36 | 59.36 | 59.36 | 0.52% | 2,244 |
| Aug 28, 2024 | 58.77 | 59.05 | 58.77 | 59.05 | 59.05 | -0.21% | 340 |
| Aug 27, 2024 | 59.49 | 59.49 | 59.09 | 59.18 | 59.18 | -0.57% | 1,233 |
| Aug 26, 2024 | 60.29 | 60.29 | 59.52 | 59.52 | 59.52 | -0.05% | 1,249 |
| Aug 23, 2024 | 59.52 | 59.55 | 59.47 | 59.55 | 59.55 | 2.91% | 957 |
| Aug 22, 2024 | 57.95 | 58.09 | 57.87 | 57.87 | 57.87 | -0.38% | 1,830 |
| Aug 21, 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 58.09 | 0.92% | 603 |
| Aug 20, 2024 | 57.99 | 57.99 | 57.53 | 57.56 | 57.56 | -0.90% | 1,955 |
| Aug 19, 2024 | 57.79 | 58.08 | 57.79 | 58.08 | 58.08 | 0.68% | 2,821 |
| Aug 16, 2024 | 57.67 | 57.68 | 57.67 | 57.68 | 57.68 | 0.27% | 211 |
| Aug 15, 2024 | 57.46 | 57.85 | 57.46 | 57.53 | 57.53 | 1.78% | 1,015 |
| Aug 14, 2024 | 56.39 | 56.53 | 56.39 | 56.53 | 56.53 | -0.04% | 231 |
| Aug 13, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 1.23% | 79 |
| Aug 12, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.87% | 213 |
| Aug 9, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.08% | 43 |
| Aug 8, 2024 | 56.33 | 56.40 | 56.25 | 56.40 | 56.40 | 1.36% | 1,009 |
| Aug 7, 2024 | 56.45 | 56.66 | 55.64 | 55.64 | 55.64 | -1.00% | 1,183 |
| Aug 6, 2024 | 56.55 | 56.66 | 56.20 | 56.20 | 56.20 | 0.63% | 2,366 |
| Aug 5, 2024 | 55.06 | 55.85 | 55.01 | 55.85 | 55.85 | -3.16% | 1,833 |
| Aug 2, 2024 | 57.63 | 57.67 | 57.63 | 57.67 | 57.67 | -2.76% | 968 |
| Aug 1, 2024 | 59.04 | 59.32 | 58.99 | 59.31 | 59.31 | -2.79% | 3,321 |