JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
54.39
+0.93 (1.74%)
May 2, 2025, 4:00 PM EDT - Market closed
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 55.82 | 55.82 | 55.73 | 55.73 | 55.73 | 0.91% | 1,068 |
| Mar 14, 2025 | 54.63 | 55.23 | 54.59 | 55.23 | 55.23 | 1.90% | 1,655 |
| Mar 13, 2025 | 54.29 | 54.30 | 54.20 | 54.20 | 54.20 | -1.17% | 719 |
| Mar 12, 2025 | 55.01 | 55.01 | 54.84 | 54.84 | 54.84 | -0.47% | 3,623 |
| Mar 11, 2025 | 55.00 | 55.42 | 55.00 | 55.10 | 55.10 | -0.63% | 3,636 |
| Mar 10, 2025 | 55.57 | 55.57 | 55.45 | 55.45 | 55.45 | -1.61% | 2,697 |
| Mar 7, 2025 | 56.12 | 56.36 | 55.99 | 56.36 | 56.36 | 0.62% | 2,732 |
| Mar 6, 2025 | 55.89 | 56.06 | 55.89 | 56.01 | 56.01 | -0.43% | 1,826 |
| Mar 5, 2025 | 55.62 | 56.34 | 55.62 | 56.25 | 56.25 | 0.31% | 4,062 |
| Mar 4, 2025 | 56.22 | 56.22 | 56.07 | 56.07 | 56.07 | -1.80% | 625 |
| Mar 3, 2025 | 57.36 | 57.36 | 57.10 | 57.10 | 57.10 | -1.34% | 3,171 |
| Feb 28, 2025 | 57.53 | 57.87 | 57.53 | 57.87 | 57.87 | 0.58% | 337 |
| Feb 27, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.22% | 1,191 |
| Feb 26, 2025 | 57.78 | 57.78 | 57.61 | 57.67 | 57.67 | -0.69% | 1,003 |
| Feb 25, 2025 | 58.31 | 58.31 | 58.07 | 58.07 | 58.07 | 0.17% | 343 |
| Feb 24, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 0.14% | 149 |
| Feb 21, 2025 | 58.21 | 58.21 | 57.89 | 57.89 | 57.89 | -1.61% | 1,566 |