JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
124.19
-0.83 (-0.66%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 124.37 | 124.43 | 124.18 | 124.19 | 124.19 | -0.66% | 6,086 |
| Sep 11, 2025 | 123.39 | 125.03 | 123.39 | 125.02 | 125.02 | 1.25% | 5,499 |
| Sep 10, 2025 | 123.57 | 123.57 | 123.10 | 123.47 | 123.47 | 0.20% | 2,974 |
| Sep 9, 2025 | 123.54 | 123.54 | 122.90 | 123.23 | 123.23 | -0.17% | 4,199 |
| Sep 8, 2025 | 123.62 | 123.62 | 123.14 | 123.44 | 123.44 | -0.12% | 1,752 |
| Sep 5, 2025 | 123.67 | 123.67 | 123.20 | 123.58 | 123.58 | 0.22% | 3,695 |
| Sep 4, 2025 | 122.95 | 123.31 | 122.75 | 123.31 | 123.31 | 0.91% | 5,467 |
| Sep 3, 2025 | 122.00 | 122.20 | 121.83 | 122.20 | 122.20 | - | 3,541 |
| Sep 2, 2025 | 122.19 | 122.20 | 121.79 | 122.20 | 122.20 | -0.32% | 2,157 |
| Aug 29, 2025 | 122.57 | 122.60 | 122.32 | 122.60 | 122.60 | -0.02% | 1,773 |
| Aug 28, 2025 | 122.49 | 122.62 | 122.10 | 122.62 | 122.62 | -0.27% | 4,669 |
| Aug 27, 2025 | 122.64 | 122.95 | 122.64 | 122.95 | 122.95 | 0.43% | 3,038 |
| Aug 26, 2025 | 122.10 | 122.42 | 122.10 | 122.42 | 122.42 | 0.04% | 2,488 |
| Aug 25, 2025 | 122.52 | 122.55 | 122.30 | 122.37 | 122.37 | -0.59% | 4,367 |
| Aug 22, 2025 | 121.69 | 123.40 | 121.69 | 123.10 | 123.10 | 1.51% | 6,266 |
| Aug 21, 2025 | 121.14 | 121.50 | 121.10 | 121.27 | 121.27 | -0.18% | 3,302 |
| Aug 20, 2025 | 121.60 | 121.60 | 121.16 | 121.49 | 121.49 | 0.28% | 4,904 |
| Aug 19, 2025 | 121.43 | 121.43 | 120.87 | 121.15 | 121.15 | 0.55% | 3,372 |
| Aug 18, 2025 | 120.92 | 120.92 | 120.49 | 120.49 | 120.49 | -0.16% | 1,144 |
| Aug 15, 2025 | 121.12 | 121.12 | 120.60 | 120.68 | 120.68 | -0.78% | 5,806 |
| Aug 14, 2025 | 121.36 | 121.62 | 120.69 | 121.62 | 121.62 | -0.27% | 2,383 |
| Aug 13, 2025 | 120.92 | 121.95 | 120.92 | 121.95 | 121.95 | 1.20% | 2,710 |
| Aug 12, 2025 | 119.62 | 120.50 | 119.62 | 120.50 | 120.50 | 1.20% | 5,144 |
| Aug 11, 2025 | 119.80 | 119.98 | 119.07 | 119.07 | 119.07 | -0.32% | 3,376 |
| Aug 8, 2025 | 119.46 | 119.87 | 119.36 | 119.46 | 119.46 | 0.45% | 1,961 |
| Aug 7, 2025 | 119.47 | 119.47 | 118.60 | 118.92 | 118.92 | 0.03% | 1,738 |
| Aug 6, 2025 | 118.92 | 119.36 | 118.83 | 118.89 | 118.89 | -0.09% | 3,454 |
| Aug 5, 2025 | 119.15 | 119.21 | 118.68 | 118.99 | 118.99 | -0.05% | 4,105 |
| Aug 4, 2025 | 118.02 | 119.06 | 118.02 | 119.06 | 119.06 | 1.14% | 6,021 |
| Aug 1, 2025 | 117.36 | 118.06 | 117.15 | 117.71 | 117.71 | -0.56% | 6,550 |
| Jul 31, 2025 | 119.23 | 119.58 | 118.38 | 118.38 | 118.38 | -0.88% | 2,583 |
| Jul 30, 2025 | 120.46 | 120.46 | 119.20 | 119.43 | 119.43 | -0.77% | 3,858 |
| Jul 29, 2025 | 120.47 | 120.47 | 120.23 | 120.36 | 120.36 | 0.24% | 1,443 |
| Jul 28, 2025 | 120.47 | 120.59 | 120.01 | 120.07 | 120.07 | -0.63% | 1,833 |
| Jul 25, 2025 | 120.67 | 120.83 | 120.19 | 120.83 | 120.83 | 0.23% | 1,872 |
| Jul 24, 2025 | 121.20 | 121.20 | 120.55 | 120.55 | 120.55 | -0.48% | 3,928 |
| Jul 23, 2025 | 120.86 | 121.19 | 120.86 | 121.14 | 121.14 | 0.58% | 3,670 |
| Jul 22, 2025 | 120.04 | 120.44 | 120.04 | 120.44 | 120.44 | 1.30% | 1,144 |
| Jul 21, 2025 | 119.36 | 119.79 | 118.88 | 118.90 | 118.90 | -0.17% | 2,394 |
| Jul 18, 2025 | 119.61 | 119.61 | 118.93 | 119.11 | 119.11 | 0.05% | 2,965 |
| Jul 17, 2025 | 118.69 | 119.15 | 118.52 | 119.05 | 119.05 | 0.53% | 4,183 |
| Jul 16, 2025 | 118.34 | 118.48 | 117.27 | 118.42 | 118.42 | 0.33% | 4,240 |
| Jul 15, 2025 | 118.97 | 118.97 | 118.03 | 118.03 | 118.03 | -1.39% | 11,980 |
| Jul 14, 2025 | 119.42 | 119.69 | 119.13 | 119.69 | 119.69 | 0.19% | 2,447 |
| Jul 11, 2025 | 119.24 | 119.68 | 119.00 | 119.47 | 119.47 | -0.53% | 13,734 |
| Jul 10, 2025 | 119.51 | 120.47 | 119.42 | 120.10 | 120.10 | 0.46% | 6,826 |
| Jul 9, 2025 | 119.73 | 119.73 | 118.92 | 119.55 | 119.55 | 0.19% | 7,899 |
| Jul 8, 2025 | 119.42 | 119.62 | 119.13 | 119.33 | 119.33 | 0.05% | 3,863 |
| Jul 7, 2025 | 120.04 | 120.08 | 119.03 | 119.28 | 119.28 | -0.74% | 5,216 |
| Jul 3, 2025 | 120.11 | 120.31 | 119.97 | 120.17 | 120.17 | 0.35% | 5,832 |