JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
117.71
-0.67 (-0.56%)
Aug 1, 2025, 4:00 PM - Market closed
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 119.54 | 119.75 | 119.14 | 119.75 | 119.75 | 0.30% | 7,899 |
| Jul 1, 2025 | 118.23 | 119.75 | 118.23 | 119.39 | 119.39 | 1.02% | 11,330 |
| Jun 30, 2025 | 117.85 | 118.19 | 117.64 | 118.19 | 118.19 | 0.51% | 2,506 |
| Jun 27, 2025 | 117.38 | 117.96 | 117.26 | 117.60 | 117.60 | 0.21% | 3,622 |
| Jun 26, 2025 | 116.78 | 117.36 | 116.78 | 117.36 | 117.36 | 0.89% | 3,419 |
| Jun 25, 2025 | 116.89 | 116.96 | 116.32 | 116.32 | 116.32 | -0.93% | 28,953 |
| Jun 24, 2025 | 117.11 | 117.41 | 116.76 | 117.41 | 117.41 | 0.03% | 4,448 |
| Jun 23, 2025 | 117.07 | 117.37 | 116.20 | 117.37 | 116.68 | 0.92% | 4,115 |
| Jun 20, 2025 | 116.66 | 116.66 | 116.05 | 116.30 | 115.62 | 0.17% | 2,536 |
| Jun 18, 2025 | 116.44 | 116.62 | 116.10 | 116.10 | 115.42 | 0.04% | 1,483 |
| Jun 17, 2025 | 116.99 | 116.99 | 116.06 | 116.06 | 115.38 | -0.76% | 4,979 |
| Jun 16, 2025 | 117.09 | 117.48 | 116.76 | 116.96 | 116.27 | 0.58% | 2,074 |
| Jun 13, 2025 | 117.22 | 117.36 | 116.29 | 116.29 | 115.60 | -0.98% | 5,134 |
| Jun 12, 2025 | 116.57 | 117.46 | 116.57 | 117.44 | 116.75 | 0.61% | 1,898 |
| Jun 11, 2025 | 117.24 | 117.32 | 116.71 | 116.72 | 116.04 | -0.23% | 3,459 |
| Jun 10, 2025 | 117.06 | 117.06 | 116.98 | 117.00 | 116.31 | 0.37% | 1,420 |
| Jun 9, 2025 | 116.50 | 117.09 | 116.50 | 116.57 | 115.89 | -0.20% | 1,942 |
| Jun 6, 2025 | 116.63 | 116.82 | 116.40 | 116.80 | 116.11 | 0.86% | 5,746 |
| Jun 5, 2025 | 116.06 | 116.50 | 115.81 | 115.81 | 115.13 | -0.31% | 2,396 |
| Jun 4, 2025 | 116.75 | 116.75 | 116.16 | 116.16 | 115.48 | -0.44% | 2,906 |
| Jun 3, 2025 | 115.80 | 116.90 | 115.80 | 116.68 | 115.99 | 0.66% | 2,924 |
| Jun 2, 2025 | 114.79 | 115.91 | 114.79 | 115.91 | 115.23 | 0.09% | 8,617 |
| May 30, 2025 | 115.44 | 115.88 | 115.28 | 115.81 | 115.13 | 0.14% | 2,038 |
| May 29, 2025 | 115.66 | 115.66 | 114.79 | 115.65 | 114.97 | 0.34% | 2,287 |
| May 28, 2025 | 116.28 | 116.28 | 115.26 | 115.26 | 114.58 | -0.88% | 5,996 |
| May 27, 2025 | 115.38 | 116.37 | 115.38 | 116.28 | 115.59 | 1.65% | 3,896 |
| May 23, 2025 | 114.01 | 114.68 | 114.01 | 114.39 | 113.72 | -0.16% | 2,308 |
| May 22, 2025 | 114.98 | 114.98 | 113.95 | 114.57 | 113.90 | -0.52% | 4,069 |
| May 21, 2025 | 116.88 | 116.88 | 115.16 | 115.17 | 114.49 | -1.82% | 5,551 |