JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
69.99
+0.29 (0.41%)
Sep 4, 2026, 4:00 PM EDT - Market closed
JPSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 69.41 | 69.41 | 69.41 | 69.86 | - | 0.23% | 180 |
| Sep 3, 2026 | 69.88 | 69.88 | 69.70 | 69.70 | 69.70 | 0.39% | 330 |
| Sep 2, 2026 | 68.67 | 69.43 | 68.67 | 69.43 | 69.43 | 1.07% | 146 |
| Sep 1, 2026 | 69.23 | 69.23 | 68.70 | 68.70 | 68.70 | -0.98% | 360 |
| Aug 31, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.61% | 31 |
| Aug 28, 2026 | 70.09 | 70.09 | 69.80 | 69.80 | 69.80 | -0.25% | 414 |
| Aug 27, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.22% | 18 |
| Aug 26, 2026 | 70.11 | 70.13 | 70.11 | 70.13 | 70.13 | 0.01% | 232 |
| Aug 25, 2026 | 70.31 | 70.31 | 70.13 | 70.13 | 70.13 | -0.25% | 2,018 |
| Aug 24, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.14% | 127 |
| Aug 21, 2026 | 70.66 | 70.66 | 70.41 | 70.41 | 70.41 | 0.15% | 291 |
| Aug 20, 2026 | 70.59 | 70.59 | 70.30 | 70.30 | 70.30 | -0.65% | 4,224 |
| Aug 19, 2026 | 71.34 | 71.34 | 70.76 | 70.76 | 70.76 | -0.11% | 882 |
| Aug 18, 2026 | 71.03 | 71.03 | 70.84 | 70.84 | 70.84 | -0.85% | 238 |
| Aug 17, 2026 | 71.84 | 71.84 | 71.41 | 71.44 | 71.44 | -0.81% | 933 |
| 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 |