JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
56.76
+0.03 (0.04%)
Nov 3, 2025, 4:00 PM EST - Market closed
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.04% | 188 |
| Oct 31, 2025 | 56.41 | 56.73 | 56.41 | 56.73 | 56.73 | 0.27% | 8,759 |
| Oct 30, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.11% | 290 |
| Oct 29, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -1.66% | 733 |
| Oct 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.74% | 922 |
| Oct 27, 2025 | 58.24 | 58.24 | 58.03 | 58.03 | 58.03 | -0.07% | 130 |
| Oct 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.28% | 3,034 |
| Oct 23, 2025 | 57.67 | 57.91 | 57.67 | 57.91 | 57.91 | 0.16% | 1,994 |
| Oct 22, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.41% | 409 |
| Oct 21, 2025 | 58.10 | 58.10 | 58.06 | 58.06 | 58.06 | 0.55% | 855 |
| Oct 20, 2025 | 57.52 | 57.74 | 57.52 | 57.74 | 57.74 | 1.38% | 1,463 |
| Oct 17, 2025 | 56.78 | 56.96 | 56.78 | 56.96 | 56.96 | 0.58% | 453 |
| Oct 16, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -1.72% | 780 |
| Oct 15, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.22% | 1,249 |
| Oct 14, 2025 | 57.00 | 57.75 | 57.00 | 57.75 | 57.75 | 1.73% | 240 |
| Oct 13, 2025 | 56.75 | 56.76 | 56.75 | 56.76 | 56.76 | 1.28% | 368 |
| Oct 10, 2025 | 56.59 | 56.59 | 56.05 | 56.05 | 56.05 | -2.49% | 197 |
| Oct 9, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.29% | 31 |
| Oct 8, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.26% | 88 |
| Oct 7, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -1.11% | 408 |
| Oct 6, 2025 | 59.18 | 59.18 | 58.73 | 58.73 | 58.73 | -0.11% | 423 |
| Oct 3, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.64% | 186 |
| Oct 2, 2025 | 58.30 | 58.42 | 58.30 | 58.42 | 58.42 | -0.22% | 688 |
| Oct 1, 2025 | 58.23 | 58.55 | 58.23 | 58.55 | 58.55 | -0.21% | 4,498 |
| Sep 30, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.28% | 98 |
| Sep 29, 2025 | 58.62 | 58.63 | 58.51 | 58.51 | 58.51 | -0.77% | 658 |
| Sep 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.82% | 206 |
| Sep 25, 2025 | 58.62 | 58.62 | 58.40 | 58.48 | 58.48 | -0.79% | 1,121 |
| Sep 24, 2025 | 58.94 | 58.97 | 58.94 | 58.95 | 58.95 | -0.28% | 703 |
| Sep 23, 2025 | 59.72 | 59.72 | 59.11 | 59.11 | 59.11 | -0.01% | 662 |
| Sep 22, 2025 | 59.18 | 59.18 | 59.01 | 59.12 | 59.12 | -0.14% | 1,459 |
| Sep 19, 2025 | 59.21 | 59.21 | 59.20 | 59.20 | 59.20 | -1.55% | 375 |
| Sep 18, 2025 | 60.03 | 60.13 | 59.72 | 60.13 | 60.13 | 1.74% | 1,442 |
| Sep 17, 2025 | 59.52 | 59.52 | 59.10 | 59.10 | 59.10 | -0.06% | 722 |
| Sep 16, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.42% | 617 |
| Sep 15, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.60% | 822 |
| 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 |