JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
58.60
-0.40 (-0.68%)
Oct 25, 2024, 3:59 PM EDT - Market closed
JPSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 60.82 | 61.34 | 60.70 | 61.01 | 61.01 | 0.11% | 12,438 |
Jul 30, 2024 | 60.53 | 61.00 | 60.53 | 60.94 | 60.94 | 0.69% | 2,141 |
Jul 29, 2024 | 60.63 | 60.68 | 60.52 | 60.52 | 60.52 | -0.59% | 2,992 |
Jul 26, 2024 | 60.82 | 60.95 | 60.73 | 60.88 | 60.88 | 1.38% | 604 |
Jul 25, 2024 | 59.58 | 60.53 | 59.57 | 60.05 | 60.05 | 1.63% | 1,270 |
Jul 24, 2024 | 60.09 | 60.09 | 59.09 | 59.09 | 59.09 | -1.41% | 3,473 |
Jul 23, 2024 | 59.85 | 59.94 | 59.84 | 59.94 | 59.94 | 0.99% | 1,020 |
Jul 22, 2024 | 59.04 | 59.35 | 59.04 | 59.35 | 59.35 | 1.29% | 1,848 |
Jul 19, 2024 | 58.77 | 58.81 | 58.59 | 58.59 | 58.59 | -1.03% | 1,427 |
Jul 18, 2024 | 59.09 | 59.21 | 59.09 | 59.20 | 59.20 | -1.31% | 815 |
Jul 17, 2024 | 60.53 | 60.53 | 59.99 | 59.99 | 59.99 | 0.10% | 1,856 |
Jul 16, 2024 | 58.75 | 59.93 | 58.74 | 59.93 | 59.93 | 3.27% | 2,326 |
Jul 15, 2024 | 58.06 | 58.36 | 58.04 | 58.04 | 58.04 | 1.46% | 245 |
Jul 12, 2024 | 57.23 | 57.23 | 57.20 | 57.20 | 57.20 | 0.91% | 707 |
Jul 11, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 3.02% | 2 |
Jul 10, 2024 | 54.51 | 55.02 | 54.51 | 55.02 | 55.02 | 1.34% | 1,039 |
Jul 9, 2024 | 54.34 | 54.34 | 54.29 | 54.29 | 54.29 | -0.35% | 113 |
Jul 8, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.52% | 5 |
Jul 5, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.78% | 47 |
Jul 3, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.03% | 25 |
Jul 2, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.63% | 9 |
Jul 1, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.94% | 31 |
Jun 28, 2024 | 54.42 | 54.82 | 54.42 | 54.82 | 54.82 | 0.99% | 158 |
Jun 27, 2024 | 54.13 | 54.28 | 54.00 | 54.28 | 54.28 | 0.66% | 565 |
Jun 26, 2024 | 53.85 | 53.93 | 53.85 | 53.93 | 53.93 | -0.30% | 419 |
Jun 25, 2024 | 54.22 | 54.22 | 54.02 | 54.09 | 54.09 | -0.89% | 456 |
Jun 24, 2024 | 54.07 | 54.68 | 54.07 | 54.57 | 54.57 | 1.24% | 1,389 |
Jun 21, 2024 | 54.01 | 54.01 | 53.78 | 53.90 | 53.90 | -0.04% | 1,840 |
Jun 20, 2024 | 53.99 | 53.99 | 53.92 | 53.92 | 53.92 | -0.28% | 331 |
Jun 18, 2024 | 54.03 | 54.26 | 54.03 | 54.07 | 54.07 | 0.43% | 4,042 |
Jun 17, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.05% | 33 |
Jun 14, 2024 | 53.60 | 53.62 | 53.28 | 53.28 | 53.28 | -1.56% | 1,736 |
Jun 13, 2024 | 53.82 | 54.13 | 53.82 | 54.12 | 54.12 | -0.88% | 1,254 |
Jun 12, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 1.47% | 2 |
Jun 11, 2024 | 53.53 | 53.81 | 53.53 | 53.81 | 53.81 | -0.27% | 160 |
Jun 10, 2024 | 53.87 | 53.96 | 53.87 | 53.96 | 53.96 | -0.16% | 266 |
Jun 7, 2024 | 54.03 | 54.05 | 54.02 | 54.05 | 54.05 | -0.81% | 1,258 |
Jun 6, 2024 | 54.66 | 54.66 | 54.49 | 54.49 | 54.49 | -0.36% | 555 |
Jun 5, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.73% | 6 |
Jun 4, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -1.18% | 71 |