JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
122.32
+0.63 (0.51%)
Nov 22, 2024, 3:10 PM EST - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 122.34 | 122.50 | 122.32 | 122.50 | 122.50 | 0.66% | 2,001 |
| Nov 21, 2024 | 120.71 | 121.86 | 120.63 | 121.69 | 121.69 | 1.33% | 4,421 |
| Nov 20, 2024 | 119.85 | 120.19 | 119.50 | 120.09 | 120.09 | 0.39% | 5,190 |
| Nov 19, 2024 | 118.99 | 119.76 | 118.99 | 119.63 | 119.63 | -0.12% | 21,130 |
| Nov 18, 2024 | 119.61 | 120.05 | 119.54 | 119.76 | 119.76 | 0.31% | 4,299 |
| Nov 15, 2024 | 120.03 | 120.03 | 119.26 | 119.40 | 119.40 | -0.50% | 15,653 |
| Nov 14, 2024 | 121.19 | 121.19 | 119.99 | 119.99 | 119.99 | -0.86% | 3,353 |
| Nov 13, 2024 | 121.39 | 121.56 | 121.04 | 121.04 | 121.04 | -0.16% | 5,071 |
| Nov 12, 2024 | 121.77 | 121.85 | 120.99 | 121.23 | 121.23 | -0.71% | 10,605 |
| Nov 11, 2024 | 122.33 | 122.41 | 121.96 | 122.10 | 122.10 | 0.32% | 2,253 |
| Nov 8, 2024 | 121.56 | 121.91 | 121.56 | 121.71 | 121.71 | 0.54% | 2,744 |
| Nov 7, 2024 | 121.10 | 121.39 | 120.92 | 121.07 | 121.07 | 0.10% | 5,184 |
| Nov 6, 2024 | 120.95 | 121.11 | 120.34 | 120.95 | 120.95 | 2.02% | 3,489 |
| Nov 5, 2024 | 117.06 | 118.55 | 117.06 | 118.55 | 118.55 | 1.21% | 5,473 |
| Nov 4, 2024 | 117.54 | 117.78 | 117.03 | 117.13 | 117.13 | 0.10% | 4,796 |
| Nov 1, 2024 | 117.87 | 118.15 | 117.00 | 117.01 | 117.01 | -0.35% | 11,199 |
| Oct 31, 2024 | 118.01 | 118.01 | 117.42 | 117.42 | 117.42 | -0.65% | 5,845 |
| Oct 30, 2024 | 118.01 | 118.68 | 118.01 | 118.19 | 118.19 | -0.04% | 6,336 |
| Oct 29, 2024 | 118.17 | 118.47 | 118.00 | 118.23 | 118.23 | -0.42% | 5,804 |
| Oct 28, 2024 | 118.40 | 118.92 | 118.40 | 118.73 | 118.73 | 0.52% | 5,798 |
| Oct 25, 2024 | 119.60 | 119.60 | 118.11 | 118.11 | 118.11 | -0.79% | 7,668 |
| Oct 24, 2024 | 119.31 | 119.42 | 118.88 | 119.05 | 119.05 | -0.14% | 13,751 |
| Oct 23, 2024 | 119.19 | 119.40 | 118.84 | 119.22 | 119.22 | -0.26% | 4,197 |
| Oct 22, 2024 | 119.51 | 119.59 | 118.89 | 119.53 | 119.53 | -0.29% | 3,813 |
| Oct 21, 2024 | 121.15 | 121.15 | 119.87 | 119.87 | 119.87 | -0.97% | 7,176 |
| Oct 18, 2024 | 120.87 | 121.05 | 120.57 | 121.04 | 121.04 | 0.16% | 2,424 |
| Oct 17, 2024 | 121.36 | 121.36 | 120.74 | 120.85 | 120.85 | -0.20% | 19,033 |
| Oct 16, 2024 | 120.45 | 121.18 | 120.45 | 121.09 | 121.09 | 0.77% | 3,010 |
| Oct 15, 2024 | 120.49 | 121.14 | 120.16 | 120.16 | 120.16 | -0.43% | 4,748 |
| Oct 14, 2024 | 119.73 | 120.69 | 119.73 | 120.67 | 120.67 | 0.75% | 3,348 |
| Oct 11, 2024 | 118.75 | 119.78 | 118.75 | 119.78 | 119.78 | 0.89% | 2,816 |
| Oct 10, 2024 | 119.29 | 119.29 | 118.43 | 118.72 | 118.72 | -0.36% | 6,012 |
| Oct 9, 2024 | 118.66 | 119.15 | 118.36 | 119.15 | 119.15 | 0.54% | 14,200 |
| Oct 8, 2024 | 118.44 | 118.56 | 118.34 | 118.52 | 118.52 | 0.05% | 4,714 |
| Oct 7, 2024 | 119.21 | 119.21 | 118.08 | 118.45 | 118.45 | -0.85% | 5,473 |
| Oct 4, 2024 | 119.59 | 119.59 | 119.07 | 119.46 | 119.46 | 0.61% | 30,521 |
| Oct 3, 2024 | 118.85 | 118.92 | 118.58 | 118.74 | 118.74 | -0.42% | 9,799 |
| Oct 2, 2024 | 119.53 | 119.61 | 119.10 | 119.23 | 119.23 | -0.13% | 7,358 |
| Oct 1, 2024 | 119.87 | 119.87 | 119.00 | 119.39 | 119.39 | -0.24% | 4,555 |
| Sep 30, 2024 | 119.56 | 119.68 | 118.69 | 119.68 | 119.68 | 0.24% | 3,265 |
| Sep 27, 2024 | 119.36 | 119.96 | 119.32 | 119.39 | 119.39 | 0.32% | 7,248 |
| Sep 26, 2024 | 119.09 | 119.41 | 118.71 | 119.01 | 119.01 | 0.54% | 7,574 |
| Sep 25, 2024 | 119.52 | 119.52 | 118.37 | 118.37 | 118.37 | -0.63% | 8,009 |
| Sep 24, 2024 | 119.26 | 119.37 | 119.05 | 119.12 | 119.12 | -0.47% | 11,531 |
| Sep 23, 2024 | 119.44 | 119.68 | 119.40 | 119.68 | 119.10 | 0.59% | 3,153 |
| Sep 20, 2024 | 118.86 | 119.12 | 118.80 | 118.98 | 118.40 | -0.19% | 4,649 |
| Sep 19, 2024 | 119.59 | 119.59 | 118.95 | 119.21 | 118.62 | 0.90% | 4,774 |
| Sep 18, 2024 | 118.30 | 118.95 | 118.15 | 118.15 | 117.57 | -0.11% | 3,497 |
| Sep 17, 2024 | 118.72 | 118.72 | 118.12 | 118.28 | 117.70 | -0.15% | 3,383 |
| Sep 16, 2024 | 117.84 | 118.46 | 117.84 | 118.46 | 117.88 | 0.71% | 2,953 |
| Sep 13, 2024 | 116.50 | 117.71 | 116.50 | 117.62 | 117.04 | 1.15% | 5,739 |
| Sep 12, 2024 | 115.64 | 116.28 | 115.28 | 116.28 | 115.71 | 0.73% | 3,535 |
| Sep 11, 2024 | 115.35 | 115.43 | 113.49 | 115.43 | 114.87 | 0.02% | 4,011 |
| Sep 10, 2024 | 115.64 | 115.64 | 114.96 | 115.41 | 114.84 | -0.09% | 4,206 |
| Sep 9, 2024 | 115.23 | 115.95 | 115.13 | 115.52 | 114.95 | 0.65% | 2,378 |
| Sep 6, 2024 | 116.20 | 116.20 | 114.70 | 114.77 | 114.20 | -0.85% | 6,529 |
| Sep 5, 2024 | 116.27 | 116.27 | 115.50 | 115.75 | 115.18 | -0.72% | 10,193 |
| Sep 4, 2024 | 116.45 | 116.83 | 116.19 | 116.59 | 116.01 | 0.06% | 46,663 |
| Sep 3, 2024 | 117.37 | 117.37 | 116.38 | 116.52 | 115.95 | -1.23% | 3,522 |
| Aug 30, 2024 | 116.98 | 117.97 | 116.98 | 117.97 | 117.39 | 0.80% | 2,609 |
| Aug 29, 2024 | 116.88 | 117.59 | 116.58 | 117.03 | 116.46 | 0.26% | 3,709 |
| Aug 28, 2024 | 116.74 | 117.17 | 116.43 | 116.73 | 116.16 | -0.20% | 8,001 |
| Aug 27, 2024 | 117.06 | 117.06 | 116.76 | 116.96 | 116.39 | -0.08% | 8,534 |
| Aug 26, 2024 | 117.40 | 117.81 | 117.01 | 117.05 | 116.48 | -0.05% | 7,464 |
| Aug 23, 2024 | 116.06 | 117.11 | 116.06 | 117.11 | 116.54 | 1.41% | 5,341 |
| Aug 22, 2024 | 116.22 | 116.22 | 115.30 | 115.48 | 114.91 | -0.32% | 6,183 |
| Aug 21, 2024 | 115.65 | 115.85 | 115.50 | 115.85 | 115.28 | 0.70% | 8,172 |
| Aug 20, 2024 | 115.37 | 115.37 | 114.89 | 115.05 | 114.49 | -0.29% | 10,625 |
| Aug 19, 2024 | 115.12 | 115.38 | 115.12 | 115.38 | 114.82 | 0.63% | 31,144 |
| Aug 16, 2024 | 114.29 | 114.67 | 114.24 | 114.65 | 114.09 | 0.34% | 5,727 |
| Aug 15, 2024 | 114.17 | 114.48 | 114.02 | 114.26 | 113.71 | 0.87% | 8,048 |
| Aug 14, 2024 | 112.96 | 113.39 | 112.96 | 113.28 | 112.72 | 0.50% | 2,829 |
| Aug 13, 2024 | 112.11 | 112.71 | 111.87 | 112.71 | 112.16 | 1.02% | 17,549 |
| Aug 12, 2024 | 112.46 | 112.46 | 111.46 | 111.57 | 111.02 | -0.53% | 6,576 |
| Aug 9, 2024 | 111.98 | 112.19 | 111.67 | 112.16 | 111.61 | 0.24% | 3,141 |
| Aug 8, 2024 | 110.79 | 112.03 | 110.79 | 111.89 | 111.34 | 1.49% | 2,757 |
| Aug 7, 2024 | 112.05 | 112.05 | 110.24 | 110.24 | 109.70 | -0.62% | 2,294 |
| Aug 6, 2024 | 110.33 | 112.12 | 110.33 | 110.92 | 110.38 | 1.18% | 8,151 |
| Aug 5, 2024 | 110.24 | 110.24 | 109.21 | 109.63 | 109.09 | -2.36% | 14,723 |
| Aug 2, 2024 | 112.85 | 112.85 | 111.65 | 112.27 | 111.72 | -1.36% | 15,189 |
| Aug 1, 2024 | 114.92 | 115.09 | 113.33 | 113.82 | 113.26 | -0.78% | 7,753 |
| Jul 31, 2024 | 114.81 | 115.33 | 114.60 | 114.71 | 114.15 | 0.45% | 3,724 |
| Jul 30, 2024 | 113.75 | 114.28 | 113.74 | 114.20 | 113.64 | 0.54% | 4,377 |
| Jul 29, 2024 | 113.83 | 113.83 | 113.14 | 113.58 | 113.02 | 0.21% | 4,699 |
| Jul 26, 2024 | 112.64 | 113.58 | 112.64 | 113.34 | 112.78 | 1.29% | 6,277 |
| Jul 25, 2024 | 111.35 | 112.72 | 111.35 | 111.90 | 111.35 | 0.47% | 2,015 |
| Jul 24, 2024 | 112.04 | 112.07 | 111.37 | 111.37 | 110.83 | -0.98% | 3,513 |
| Jul 23, 2024 | 112.72 | 112.78 | 112.47 | 112.47 | 111.92 | -0.41% | 4,820 |
| Jul 22, 2024 | 112.32 | 112.93 | 112.16 | 112.93 | 112.38 | 0.77% | 2,834 |
| Jul 19, 2024 | 112.98 | 112.98 | 112.02 | 112.07 | 111.52 | -0.67% | 2,367 |
| Jul 18, 2024 | 113.41 | 114.26 | 112.73 | 112.83 | 112.28 | -0.57% | 4,348 |
| Jul 17, 2024 | 113.23 | 114.14 | 113.23 | 113.47 | 112.92 | -0.19% | 15,723 |
| Jul 16, 2024 | 112.10 | 113.69 | 112.10 | 113.69 | 113.13 | 1.81% | 11,553 |
| Jul 15, 2024 | 112.19 | 112.21 | 111.66 | 111.67 | 111.13 | -0.06% | 11,711 |
| Jul 12, 2024 | 111.42 | 112.21 | 111.42 | 111.74 | 111.20 | 0.74% | 21,829 |
| Jul 11, 2024 | 109.93 | 110.98 | 109.93 | 110.92 | 110.38 | 1.43% | 7,862 |
| Jul 10, 2024 | 108.59 | 109.36 | 108.59 | 109.36 | 108.82 | 0.79% | 2,633 |
| Jul 9, 2024 | 108.46 | 108.98 | 108.46 | 108.50 | 107.97 | -0.15% | 3,164 |
| Jul 8, 2024 | 109.01 | 109.03 | 108.65 | 108.66 | 108.13 | 0.06% | 7,383 |
| Jul 5, 2024 | 109.05 | 109.05 | 108.22 | 108.59 | 108.06 | -0.22% | 3,768 |