JPMorgan Active Small Cap Value ETF (JPSV)

NYSEARCA: JPSV · Real-Time Price · USD

72.03

+0.15 (0.21%)

At close: Aug 14, 2026, 4:00 PM EDT

72.05

+0.02 (0.03%)

After-hours: Aug 14, 2026, 8:00 PM EDT

JPSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	71.99	72.05	71.94	72.03	72.03	0.20%	684
Aug 13, 2026	71.88	71.88	71.88	71.88	71.88	0.46%	16
Aug 12, 2026	71.40	71.55	71.40	71.55	71.55	0.52%	303
Aug 11, 2026	71.28	71.28	71.18	71.18	71.18	0.02%	135
Aug 10, 2026	71.36	71.39	71.04	71.17	71.17	-0.48%	1,390
Aug 7, 2026	71.08	71.70	71.08	71.51	71.51	1.07%	652
Aug 6, 2026	71.29	71.29	70.75	70.75	70.75	-0.52%	678
Aug 5, 2026	71.77	71.77	71.12	71.12	71.12	-0.63%	462
Aug 4, 2026	71.57	71.57	71.57	71.57	71.57	0.98%	529
Aug 3, 2026	70.50	70.88	70.50	70.88	70.88	1.36%	658
Jul 31, 2026	69.93	69.93	69.93	69.93	69.93	-0.41%	327
Jul 30, 2026	69.97	70.21	69.97	70.21	70.21	-0.38%	1,581
Jul 29, 2026	70.79	70.79	70.48	70.48	70.48	-0.65%	657
Jul 28, 2026	70.80	70.94	70.80	70.94	70.94	1.29%	957
Jul 27, 2026	70.03	70.04	70.03	70.04	70.04	0.45%	294
Jul 24, 2026	69.98	69.98	69.73	69.73	69.73	1.11%	268
Jul 23, 2026	68.93	68.96	68.93	68.96	68.96	-0.70%	428
Jul 22, 2026	69.45	69.45	69.45	69.45	69.45	-0.08%	168
Jul 21, 2026	69.50	69.50	69.50	69.50	69.50	0.67%	44
Jul 20, 2026	69.15	69.15	69.02	69.04	69.04	-0.80%	533
Jul 17, 2026	69.78	69.78	69.59	69.59	69.59	-0.77%	437
Jul 16, 2026	68.63	70.13	68.63	70.13	70.13	2.09%	196
Jul 15, 2026	68.68	68.70	68.68	68.70	68.70	0.12%	315
Jul 14, 2026	68.57	68.62	68.57	68.62	68.62	0.09%	254
Jul 13, 2026	68.60	68.62	68.56	68.56	68.56	0.18%	848
Jul 10, 2026	68.52	68.52	68.41	68.44	68.44	0.28%	765
Jul 9, 2026	67.94	68.25	67.94	68.25	68.24	0.94%	119
Jul 8, 2026	67.80	67.80	67.61	67.61	67.61	-1.18%	1,098
Jul 7, 2026	68.42	68.42	68.42	68.42	68.42	-0.55%	65
Jul 6, 2026	68.79	68.79	68.79	68.79	68.79	-	223
Jul 2, 2026	68.79	68.79	68.79	68.79	68.79	-0.31%	18
Jul 1, 2026	68.84	69.35	68.84	69.01	69.01	0.01%	886
Jun 30, 2026	69.01	69.01	69.01	69.01	69.01	0.65%	119
Jun 29, 2026	68.77	68.77	68.46	68.56	68.56	-0.70%	1,447
Jun 26, 2026	68.71	69.05	68.52	69.05	69.05	1.12%	3,202
Jun 25, 2026	68.03	68.28	68.03	68.28	68.28	0.78%	172
Jun 24, 2026	67.75	67.75	67.75	67.75	67.75	1.46%	6
Jun 23, 2026	66.78	66.78	66.78	66.78	66.78	0.48%	119
Jun 22, 2026	66.42	66.46	66.42	66.46	66.46	0.23%	816
Jun 18, 2026	66.31	66.31	66.31	66.31	66.31	1.16%	81
Jun 17, 2026	65.55	65.55	65.55	65.55	65.54	-1.36%	728
Jun 16, 2026	66.45	66.45	66.45	66.45	66.45	0.16%	24
Jun 15, 2026	66.34	66.34	66.34	66.34	66.34	-0.47%	585
Jun 12, 2026	65.98	66.66	65.98	66.66	66.66	0.75%	387
Jun 11, 2026	66.16	66.16	66.16	66.16	66.16	1.26%	46
Jun 10, 2026	65.46	65.46	65.34	65.34	65.34	-0.34%	309
Jun 9, 2026	65.42	65.56	65.42	65.56	65.56	1.30%	435
Jun 8, 2026	64.88	64.88	64.72	64.72	64.72	0.58%	177
Jun 5, 2026	64.36	64.36	64.28	64.35	64.35	-0.56%	524
Jun 4, 2026	64.64	64.71	64.64	64.71	64.71	1.04%	143