JPMorgan Active Small Cap Value ETF (JPSV)

NYSEARCA: JPSV · Real-Time Price · USD

66.66

+0.50 (0.75%)

At close: Jun 12, 2026, 4:00 PM EDT

65.98

-0.68 (-1.01%)

After-hours: Jun 12, 2026, 8:00 PM EDT

JPSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	64.04	64.04	64.04	64.04	64.04	-1.23%	14
Jun 2, 2026	64.84	64.84	64.84	64.84	64.84	0.69%	7
Jun 1, 2026	64.19	64.39	64.19	64.39	64.39	-0.24%	471
May 29, 2026	64.55	64.55	64.55	64.55	64.55	-0.49%	149
May 28, 2026	64.62	64.87	64.62	64.87	64.87	-0.07%	423
May 27, 2026	64.89	64.91	64.89	64.91	64.91	0.06%	271
May 26, 2026	64.80	64.87	64.80	64.87	64.87	1.13%	2,197
May 22, 2026	63.84	64.15	63.84	64.15	64.15	0.87%	595
May 21, 2026	63.59	63.59	63.59	63.59	63.59	0.13%	148
May 20, 2026	63.51	63.51	63.51	63.51	63.51	1.51%	161
May 19, 2026	62.74	62.90	62.57	62.57	62.57	-0.84%	3,998
May 18, 2026	63.10	63.10	63.10	63.10	63.10	0.99%	449
May 15, 2026	62.49	62.49	62.49	62.49	62.49	-1.39%	180
May 14, 2026	63.64	63.64	63.36	63.37	63.37	0.46%	11,378
May 13, 2026	62.96	63.19	62.81	63.08	63.08	-0.53%	2,731
May 12, 2026	63.41	63.41	63.41	63.41	63.41	-0.31%	146
May 11, 2026	63.61	63.61	63.61	63.61	63.61	-0.82%	14
May 8, 2026	64.14	64.14	64.14	64.14	64.14	0.98%	93
May 7, 2026	63.68	63.68	63.52	63.52	63.51	0.13%	1,076
May 6, 2026	63.65	63.67	63.44	63.44	63.44	0.63%	829
May 5, 2026	63.04	63.04	63.04	63.04	63.04	1.12%	243
May 4, 2026	62.34	62.34	62.34	62.34	62.34	-1.07%	14
May 1, 2026	63.01	63.01	63.01	63.01	63.01	-0.27%	12
Apr 30, 2026	62.89	63.18	62.89	63.18	63.18	0.68%	353
Apr 29, 2026	63.52	63.52	62.75	62.76	62.76	-1.35%	262
Apr 28, 2026	63.61	63.61	63.61	63.61	63.61	0.35%	516
Apr 27, 2026	63.39	63.39	63.39	63.39	63.39	0.48%	23
Apr 24, 2026	63.02	63.09	63.02	63.09	63.09	-0.02%	614
Apr 23, 2026	63.10	63.10	63.10	63.10	63.10	0.51%	158
Apr 22, 2026	62.78	62.78	62.78	62.78	62.78	-0.48%	109
Apr 21, 2026	63.04	63.09	63.04	63.09	63.09	-0.83%	231
Apr 20, 2026	63.61	63.61	63.61	63.61	63.61	0.23%	8
Apr 17, 2026	63.78	63.78	63.46	63.46	63.46	2.10%	242
Apr 16, 2026	62.03	62.16	62.03	62.16	62.15	0.52%	174
Apr 15, 2026	61.71	61.83	61.71	61.83	61.83	-0.54%	483
Apr 14, 2026	62.17	62.17	62.17	62.17	62.17	0.05%	396
Apr 13, 2026	61.93	62.13	61.93	62.13	62.13	0.79%	617
Apr 10, 2026	61.65	61.65	61.65	61.65	61.65	-0.30%	32
Apr 9, 2026	61.35	61.83	61.35	61.83	61.83	0.79%	236
Apr 8, 2026	61.43	61.43	61.30	61.35	61.35	2.51%	1,316
Apr 7, 2026	59.85	59.85	59.85	59.85	59.85	0.42%	13
Apr 6, 2026	59.60	59.60	59.60	59.60	59.60	0.70%	16
Apr 2, 2026	58.41	59.18	58.41	59.18	59.18	0.10%	5,689