JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
128.47
-0.79 (-0.61%)
Mar 27, 2026, 4:00 PM EDT - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 129.23 | 129.64 | 128.47 | 128.47 | 128.47 | -0.61% | 7,983 |
| Mar 26, 2026 | 129.77 | 130.61 | 129.25 | 129.26 | 129.26 | -0.81% | 7,607 |
| Mar 25, 2026 | 130.55 | 130.57 | 129.57 | 130.31 | 130.31 | 0.49% | 5,147 |
| Mar 24, 2026 | 128.49 | 130.26 | 128.10 | 129.68 | 129.68 | 0.30% | 7,970 |
| Mar 23, 2026 | 129.27 | 130.56 | 129.17 | 129.29 | 128.75 | 1.24% | 4,521 |
| Mar 20, 2026 | 130.08 | 130.08 | 127.39 | 127.71 | 127.18 | -1.73% | 6,539 |
| Mar 19, 2026 | 129.48 | 130.34 | 129.48 | 129.96 | 129.42 | -0.14% | 4,267 |
| Mar 18, 2026 | 131.61 | 131.61 | 130.14 | 130.14 | 129.60 | -1.21% | 20,014 |
| Mar 17, 2026 | 132.06 | 132.40 | 131.73 | 131.73 | 131.18 | 0.45% | 6,539 |
| Mar 16, 2026 | 131.54 | 132.04 | 131.11 | 131.14 | 130.59 | 0.35% | 8,097 |
| Mar 13, 2026 | 132.11 | 132.13 | 130.53 | 130.69 | 130.14 | -0.14% | 6,624 |
| Mar 12, 2026 | 131.50 | 131.87 | 130.86 | 130.87 | 130.32 | -1.05% | 14,285 |
| Mar 11, 2026 | 132.33 | 132.33 | 131.65 | 132.25 | 131.70 | -0.16% | 3,288 |
| Mar 10, 2026 | 132.92 | 133.78 | 132.38 | 132.46 | 131.91 | -0.31% | 7,386 |
| Mar 9, 2026 | 131.48 | 132.88 | 130.60 | 132.87 | 132.32 | 0.20% | 4,534 |
| Mar 6, 2026 | 132.92 | 132.92 | 131.72 | 132.61 | 132.05 | -1.09% | 6,917 |
| Mar 5, 2026 | 134.78 | 134.87 | 133.27 | 134.07 | 133.51 | -1.18% | 13,551 |
| Mar 4, 2026 | 135.80 | 135.85 | 134.79 | 135.68 | 135.11 | 0.37% | 4,383 |
| Mar 3, 2026 | 134.74 | 135.60 | 133.37 | 135.18 | 134.62 | -1.45% | 3,754 |
| Mar 2, 2026 | 136.42 | 137.48 | 136.15 | 137.17 | 136.60 | 0.06% | 5,962 |
| Feb 27, 2026 | 136.20 | 137.09 | 136.10 | 137.09 | 136.51 | 0.35% | 5,195 |
| Feb 26, 2026 | 136.32 | 136.72 | 136.03 | 136.61 | 136.04 | 0.34% | 10,082 |
| Feb 25, 2026 | 136.24 | 136.24 | 135.34 | 136.14 | 135.57 | 0.01% | 7,312 |
| Feb 24, 2026 | 135.01 | 136.13 | 135.01 | 136.13 | 135.56 | 0.78% | 5,386 |
| Feb 23, 2026 | 135.61 | 136.16 | 134.83 | 135.07 | 134.51 | -0.52% | 5,846 |
| Feb 20, 2026 | 134.96 | 135.79 | 134.96 | 135.78 | 135.21 | 0.50% | 6,041 |
| Feb 19, 2026 | 134.82 | 135.34 | 134.48 | 135.11 | 134.55 | -0.10% | 3,888 |
| Feb 18, 2026 | 135.16 | 135.61 | 135.07 | 135.24 | 134.67 | 0.39% | 7,840 |
| Feb 17, 2026 | 135.32 | 135.32 | 134.03 | 134.72 | 134.16 | -0.44% | 5,976 |
| Feb 13, 2026 | 134.15 | 135.80 | 134.11 | 135.32 | 134.75 | 0.91% | 3,227 |
| Feb 12, 2026 | 135.80 | 136.15 | 134.10 | 134.10 | 133.54 | -0.96% | 3,229 |
| Feb 11, 2026 | 135.25 | 135.40 | 134.92 | 135.40 | 134.84 | 0.49% | 2,848 |
| Feb 10, 2026 | 134.25 | 134.88 | 134.25 | 134.74 | 134.18 | 0.44% | 5,496 |
| Feb 9, 2026 | 133.67 | 134.26 | 133.43 | 134.15 | 133.59 | 0.15% | 7,429 |
| Feb 6, 2026 | 132.43 | 133.95 | 132.43 | 133.95 | 133.39 | 1.98% | 3,221 |
| Feb 5, 2026 | 131.22 | 131.63 | 131.14 | 131.34 | 130.79 | -0.24% | 2,429 |
| Feb 4, 2026 | 131.14 | 131.98 | 131.14 | 131.66 | 131.11 | 0.78% | 4,938 |
| Feb 3, 2026 | 129.87 | 131.05 | 129.87 | 130.64 | 130.10 | 0.73% | 13,330 |
| Feb 2, 2026 | 129.61 | 129.87 | 129.59 | 129.70 | 129.16 | 0.29% | 5,765 |
| Jan 30, 2026 | 128.87 | 129.33 | 128.47 | 129.33 | 128.79 | -0.15% | 2,834 |
| Jan 29, 2026 | 129.92 | 129.92 | 129.07 | 129.53 | 128.99 | 0.25% | 2,718 |
| Jan 28, 2026 | 129.56 | 129.56 | 129.00 | 129.21 | 128.67 | -0.29% | 6,531 |
| Jan 27, 2026 | 129.29 | 129.61 | 129.24 | 129.58 | 129.04 | 0.36% | 4,584 |
| Jan 26, 2026 | 129.20 | 129.63 | 129.02 | 129.12 | 128.58 | 0.26% | 5,186 |
| Jan 23, 2026 | 129.15 | 129.15 | 128.45 | 128.79 | 128.25 | -0.25% | 3,980 |
| Jan 22, 2026 | 129.57 | 129.74 | 129.11 | 129.11 | 128.57 | -0.04% | 5,118 |
| Jan 21, 2026 | 128.29 | 129.36 | 128.29 | 129.17 | 128.63 | 1.08% | 16,256 |
| Jan 20, 2026 | 127.87 | 128.37 | 127.77 | 127.79 | 127.26 | -0.97% | 2,634 |
| Jan 16, 2026 | 128.96 | 129.07 | 128.71 | 129.05 | 128.51 | -0.16% | 7,748 |
| Jan 15, 2026 | 128.69 | 129.49 | 128.69 | 129.26 | 128.72 | 0.74% | 14,246 |