JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
125.16
-0.20 (-0.16%)
Dec 26, 2025, 11:15 AM EST - Market open
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 125.03 | 125.46 | 125.03 | 125.36 | 125.36 | 0.32% | 3,194 |
| Dec 23, 2025 | 124.85 | 125.05 | 124.65 | 124.95 | 124.95 | -0.71% | 9,520 |
| Dec 22, 2025 | 125.51 | 126.02 | 125.51 | 125.84 | 124.94 | 0.56% | 4,038 |
| Dec 19, 2025 | 125.10 | 125.44 | 125.09 | 125.14 | 124.24 | 0.28% | 5,266 |
| Dec 18, 2025 | 125.30 | 125.76 | 124.79 | 124.79 | 123.89 | 0.15% | 8,106 |
| Dec 17, 2025 | 124.86 | 125.26 | 124.59 | 124.60 | 123.70 | -0.07% | 11,890 |
| Dec 16, 2025 | 125.21 | 125.21 | 124.33 | 124.69 | 123.79 | -0.82% | 3,353 |
| Dec 15, 2025 | 126.08 | 126.08 | 125.24 | 125.72 | 124.81 | 0.35% | 3,854 |
| Dec 12, 2025 | 126.03 | 126.03 | 125.18 | 125.28 | 124.38 | -0.69% | 4,275 |
| Dec 11, 2025 | 125.24 | 126.17 | 125.24 | 126.15 | 125.24 | 0.70% | 24,948 |
| Dec 10, 2025 | 123.80 | 125.39 | 123.80 | 125.28 | 124.38 | 1.23% | 16,389 |
| Dec 9, 2025 | 123.86 | 124.38 | 123.75 | 123.75 | 122.86 | -0.13% | 4,359 |
| Dec 8, 2025 | 125.09 | 125.09 | 123.91 | 123.91 | 123.02 | -0.67% | 3,804 |
| Dec 5, 2025 | 125.12 | 125.12 | 124.75 | 124.75 | 123.85 | -0.01% | 1,799 |
| Dec 4, 2025 | 124.76 | 125.11 | 124.69 | 124.76 | 123.87 | -0.03% | 4,343 |
| Dec 3, 2025 | 124.79 | 124.95 | 124.78 | 124.81 | 123.91 | 0.32% | 5,314 |
| Dec 2, 2025 | 124.93 | 124.93 | 124.25 | 124.41 | 123.51 | -0.53% | 27,896 |
| Dec 1, 2025 | 125.17 | 125.91 | 125.07 | 125.07 | 124.17 | -0.71% | 6,511 |
| Nov 28, 2025 | 125.66 | 125.96 | 125.66 | 125.96 | 125.05 | 0.36% | 613 |
| Nov 26, 2025 | 125.44 | 125.85 | 125.44 | 125.51 | 124.60 | 0.79% | 3,131 |
| Nov 25, 2025 | 123.12 | 124.52 | 123.12 | 124.52 | 123.63 | 1.27% | 5,157 |
| Nov 24, 2025 | 122.32 | 123.08 | 122.05 | 122.96 | 122.07 | 0.69% | 6,797 |
| Nov 21, 2025 | 121.49 | 122.73 | 121.18 | 122.11 | 121.23 | 1.62% | 6,876 |
| Nov 20, 2025 | 122.54 | 122.73 | 120.16 | 120.17 | 119.30 | -1.07% | 3,563 |
| Nov 19, 2025 | 121.35 | 121.85 | 121.25 | 121.46 | 120.59 | -0.21% | 10,913 |
| Nov 18, 2025 | 121.02 | 122.07 | 121.02 | 121.71 | 120.84 | 0.40% | 3,432 |
| Nov 17, 2025 | 122.13 | 122.67 | 121.03 | 121.23 | 120.35 | -1.04% | 3,104 |
| Nov 14, 2025 | 122.08 | 122.99 | 122.08 | 122.51 | 121.63 | -0.18% | 5,910 |
| Nov 13, 2025 | 124.01 | 124.01 | 122.73 | 122.73 | 121.84 | -0.97% | 6,504 |
| Nov 12, 2025 | 123.62 | 124.24 | 123.62 | 123.92 | 123.03 | 0.26% | 3,103 |
| Nov 11, 2025 | 122.88 | 123.75 | 122.88 | 123.60 | 122.71 | 0.62% | 3,903 |
| Nov 10, 2025 | 122.77 | 123.00 | 121.98 | 122.84 | 121.95 | 0.58% | 6,183 |
| Nov 7, 2025 | 120.83 | 122.13 | 120.83 | 122.13 | 121.25 | 0.90% | 6,431 |
| Nov 6, 2025 | 121.42 | 121.99 | 120.88 | 121.03 | 120.16 | -0.54% | 11,382 |
| Nov 5, 2025 | 121.06 | 122.07 | 121.06 | 121.70 | 120.82 | 0.76% | 3,604 |
| Nov 4, 2025 | 120.54 | 120.99 | 120.54 | 120.78 | 119.91 | -0.39% | 5,324 |
| Nov 3, 2025 | 121.76 | 121.76 | 120.68 | 121.25 | 120.38 | -0.30% | 3,141 |
| Oct 31, 2025 | 121.71 | 121.80 | 121.19 | 121.62 | 120.74 | 0.04% | 2,123 |
| Oct 30, 2025 | 121.93 | 122.32 | 121.57 | 121.57 | 120.70 | -0.56% | 3,329 |
| Oct 29, 2025 | 123.42 | 123.42 | 121.98 | 122.25 | 121.37 | -0.88% | 2,411 |
| Oct 28, 2025 | 123.47 | 123.84 | 123.17 | 123.33 | 122.45 | -0.74% | 14,258 |
| Oct 27, 2025 | 124.10 | 124.25 | 123.85 | 124.25 | 123.36 | 0.38% | 5,062 |
| Oct 24, 2025 | 124.18 | 124.25 | 123.78 | 123.78 | 122.89 | 0.17% | 13,493 |
| Oct 23, 2025 | 123.25 | 123.89 | 123.25 | 123.56 | 122.67 | 0.40% | 3,475 |
| Oct 22, 2025 | 123.52 | 123.52 | 122.84 | 123.07 | 122.18 | -0.27% | 2,472 |
| Oct 21, 2025 | 123.34 | 123.64 | 123.34 | 123.40 | 122.52 | -0.04% | 2,844 |
| Oct 20, 2025 | 123.12 | 123.45 | 123.04 | 123.45 | 122.56 | 0.66% | 2,473 |
| Oct 17, 2025 | 122.20 | 122.70 | 122.20 | 122.64 | 121.76 | 0.48% | 2,242 |
| Oct 16, 2025 | 123.23 | 123.23 | 121.77 | 122.06 | 121.18 | -0.80% | 8,864 |
| Oct 15, 2025 | 123.58 | 123.93 | 123.01 | 123.04 | 122.16 | 0.15% | 2,804 |