JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
114.88
+0.83 (0.73%)
Mar 31, 2025, 3:01 PM EDT - Market open
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 113.63 | 114.65 | 113.63 | 114.53 | - | 0.43% | 1,211 |
| Mar 28, 2025 | 115.22 | 115.22 | 113.81 | 114.05 | 114.05 | -0.95% | 18,192 |
| Mar 27, 2025 | 115.10 | 115.39 | 115.06 | 115.14 | 115.14 | -0.12% | 19,376 |
| Mar 26, 2025 | 115.21 | 115.74 | 114.96 | 115.27 | 115.27 | 0.20% | 3,738 |
| Mar 25, 2025 | 115.55 | 115.55 | 114.67 | 115.04 | 115.04 | -0.91% | 7,093 |
| Mar 24, 2025 | 115.73 | 116.09 | 115.48 | 116.09 | 115.56 | 1.55% | 3,269 |
| Mar 21, 2025 | 114.34 | 114.45 | 114.14 | 114.32 | 113.79 | -0.76% | 2,903 |
| Mar 20, 2025 | 115.10 | 115.55 | 114.94 | 115.19 | 114.66 | -0.21% | 13,823 |
| Mar 19, 2025 | 114.78 | 115.67 | 114.71 | 115.44 | 114.90 | 0.56% | 4,949 |
| Mar 18, 2025 | 114.89 | 114.89 | 114.53 | 114.80 | 114.26 | -0.49% | 45,688 |
| Mar 17, 2025 | 114.94 | 115.41 | 114.94 | 115.36 | 114.82 | 1.25% | 5,789 |
| Mar 14, 2025 | 112.94 | 113.94 | 112.82 | 113.94 | 113.41 | 1.83% | 3,376 |
| Mar 13, 2025 | 112.98 | 113.33 | 111.60 | 111.89 | 111.37 | -0.91% | 8,347 |
| Mar 12, 2025 | 113.90 | 113.90 | 112.65 | 112.92 | 112.40 | -0.66% | 4,368 |
| Mar 11, 2025 | 114.75 | 114.75 | 113.09 | 113.67 | 113.15 | -1.12% | 12,683 |
| Mar 10, 2025 | 115.37 | 116.04 | 114.74 | 114.96 | 114.43 | -0.96% | 16,737 |
| Mar 7, 2025 | 114.96 | 116.25 | 114.78 | 116.08 | 115.54 | 1.12% | 4,108 |
| Mar 6, 2025 | 114.51 | 115.25 | 114.26 | 114.80 | 114.26 | -0.81% | 41,248 |
| Mar 5, 2025 | 115.35 | 115.88 | 114.59 | 115.73 | 115.19 | 0.70% | 4,791 |
| Mar 4, 2025 | 116.38 | 116.38 | 114.90 | 114.92 | 114.39 | -1.52% | 30,712 |
| Mar 3, 2025 | 116.69 | 116.69 | 116.69 | 116.69 | 116.15 | -0.90% | 814 |
| Feb 28, 2025 | 116.90 | 117.75 | 116.39 | 117.75 | 117.20 | 1.00% | 24,094 |
| Feb 27, 2025 | 117.22 | 117.58 | 116.58 | 116.58 | 116.04 | -0.56% | 162,160 |
| Feb 26, 2025 | 117.33 | 117.33 | 116.93 | 117.24 | 116.70 | -0.34% | 3,380 |
| Feb 25, 2025 | 117.22 | 117.71 | 117.22 | 117.65 | 117.10 | 0.34% | 3,821 |
| Feb 24, 2025 | 117.54 | 117.54 | 117.18 | 117.25 | 116.71 | 0.14% | 3,244 |
| Feb 21, 2025 | 117.89 | 117.89 | 116.97 | 117.09 | 116.55 | -1.06% | 2,941 |
| Feb 20, 2025 | 118.02 | 118.34 | 117.77 | 118.34 | 117.79 | -0.04% | 3,780 |
| Feb 19, 2025 | 117.89 | 118.39 | 117.89 | 118.39 | 117.84 | 0.26% | 13,031 |
| Feb 18, 2025 | 117.99 | 118.09 | 117.83 | 118.09 | 117.54 | 0.34% | 5,066 |
| Feb 14, 2025 | 118.39 | 118.39 | 117.64 | 117.69 | 117.15 | -0.16% | 3,374 |
| Feb 13, 2025 | 116.96 | 117.88 | 116.96 | 117.88 | 117.34 | 1.01% | 3,107 |
| Feb 12, 2025 | 116.56 | 116.97 | 116.44 | 116.70 | 116.16 | -0.78% | 5,226 |
| Feb 11, 2025 | 117.12 | 117.62 | 117.08 | 117.62 | 117.08 | 0.19% | 6,694 |
| Feb 10, 2025 | 117.78 | 117.78 | 117.12 | 117.40 | 116.85 | 0.21% | 5,739 |
| Feb 7, 2025 | 118.05 | 118.05 | 117.15 | 117.15 | 116.61 | -0.56% | 29,902 |
| Feb 6, 2025 | 118.06 | 118.06 | 117.25 | 117.81 | 117.26 | -0.21% | 3,992 |
| Feb 5, 2025 | 117.65 | 118.16 | 117.64 | 118.06 | 117.52 | 0.65% | 3,136 |
| Feb 4, 2025 | 116.89 | 117.47 | 116.67 | 117.30 | 116.75 | 0.05% | 42,119 |
| Feb 3, 2025 | 116.18 | 117.53 | 116.01 | 117.24 | 116.70 | -0.33% | 5,841 |
| Jan 31, 2025 | 118.59 | 118.79 | 117.60 | 117.64 | 117.09 | -0.86% | 4,048 |
| Jan 30, 2025 | 118.36 | 118.92 | 118.24 | 118.65 | 118.10 | 1.08% | 2,161 |
| Jan 29, 2025 | 117.95 | 117.95 | 117.38 | 117.39 | 116.85 | -0.30% | 2,794 |
| Jan 28, 2025 | 118.42 | 118.42 | 117.67 | 117.74 | 117.19 | -0.58% | 4,238 |
| Jan 27, 2025 | 117.70 | 118.53 | 117.70 | 118.42 | 117.87 | -0.12% | 7,279 |
| Jan 24, 2025 | 118.66 | 118.87 | 118.51 | 118.57 | 118.02 | -0.01% | 3,382 |
| Jan 23, 2025 | 118.14 | 118.61 | 117.96 | 118.59 | 118.04 | 0.36% | 8,456 |
| Jan 22, 2025 | 119.08 | 119.08 | 118.16 | 118.16 | 117.61 | -0.54% | 13,330 |
| Jan 21, 2025 | 118.32 | 118.79 | 118.32 | 118.79 | 118.24 | 1.05% | 3,937 |
| Jan 17, 2025 | 117.51 | 117.88 | 117.51 | 117.56 | 117.02 | 0.38% | 6,709 |