JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
122.64
+0.58 (0.48%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 122.20 | 122.70 | 122.20 | 122.64 | 122.64 | 0.48% | 2,242 |
| Oct 16, 2025 | 123.23 | 123.23 | 121.77 | 122.06 | 122.06 | -0.80% | 8,864 |
| Oct 15, 2025 | 123.58 | 123.93 | 123.01 | 123.04 | 123.04 | 0.15% | 2,804 |
| Oct 14, 2025 | 121.35 | 123.21 | 121.35 | 122.85 | 122.85 | 0.92% | 2,639 |
| Oct 13, 2025 | 121.43 | 121.94 | 121.40 | 121.73 | 121.73 | 0.86% | 2,836 |
| Oct 10, 2025 | 122.85 | 122.85 | 120.69 | 120.69 | 120.69 | -1.64% | 3,600 |
| Oct 9, 2025 | 123.32 | 123.52 | 122.62 | 122.71 | 122.71 | -0.89% | 2,899 |
| Oct 8, 2025 | 123.83 | 123.97 | 123.72 | 123.81 | 123.81 | 0.14% | 3,535 |
| Oct 7, 2025 | 123.58 | 123.64 | 123.45 | 123.64 | 123.64 | -0.33% | 6,804 |
| Oct 6, 2025 | 124.48 | 124.48 | 124.02 | 124.04 | 124.04 | -0.26% | 2,912 |
| Oct 3, 2025 | 124.33 | 125.02 | 124.33 | 124.37 | 124.37 | 0.27% | 1,098 |
| Oct 2, 2025 | 124.25 | 124.34 | 123.72 | 124.03 | 124.03 | -0.11% | 4,584 |
| Oct 1, 2025 | 123.96 | 124.29 | 123.96 | 124.17 | 124.17 | 0.21% | 5,599 |
| Sep 30, 2025 | 123.34 | 123.91 | 123.08 | 123.91 | 123.91 | 0.59% | 5,840 |
| Sep 29, 2025 | 123.75 | 123.75 | 123.05 | 123.18 | 123.18 | -0.14% | 5,123 |
| Sep 26, 2025 | 122.98 | 123.36 | 122.98 | 123.36 | 123.36 | 1.01% | 4,755 |
| Sep 25, 2025 | 122.80 | 122.80 | 122.08 | 122.13 | 122.13 | -0.82% | 3,705 |
| Sep 24, 2025 | 123.29 | 123.36 | 123.06 | 123.14 | 123.14 | -0.01% | 4,588 |
| Sep 23, 2025 | 123.24 | 123.43 | 123.01 | 123.15 | 123.15 | -0.29% | 6,338 |
| Sep 22, 2025 | 123.42 | 123.70 | 123.06 | 123.51 | 122.84 | -0.05% | 22,297 |
| Sep 19, 2025 | 123.42 | 123.81 | 123.42 | 123.58 | 122.90 | -0.25% | 13,842 |
| Sep 18, 2025 | 123.60 | 124.13 | 123.60 | 123.89 | 123.21 | 0.42% | 8,439 |
| Sep 17, 2025 | 123.88 | 124.37 | 123.37 | 123.37 | 122.69 | 0.02% | 2,271 |
| Sep 16, 2025 | 123.15 | 123.40 | 123.05 | 123.34 | 122.66 | -0.17% | 2,194 |
| Sep 15, 2025 | 124.23 | 124.23 | 123.55 | 123.55 | 122.88 | -0.52% | 6,083 |
| Sep 12, 2025 | 124.37 | 124.43 | 124.18 | 124.19 | 123.51 | -0.66% | 6,086 |
| Sep 11, 2025 | 123.39 | 125.03 | 123.39 | 125.02 | 124.33 | 1.25% | 5,499 |
| Sep 10, 2025 | 123.57 | 123.57 | 123.10 | 123.47 | 122.80 | 0.20% | 2,974 |
| Sep 9, 2025 | 123.54 | 123.54 | 122.90 | 123.23 | 122.56 | -0.17% | 4,199 |
| Sep 8, 2025 | 123.62 | 123.62 | 123.14 | 123.44 | 122.76 | -0.12% | 1,752 |
| Sep 5, 2025 | 123.67 | 123.67 | 123.20 | 123.58 | 122.90 | 0.22% | 3,695 |
| Sep 4, 2025 | 122.95 | 123.31 | 122.75 | 123.31 | 122.64 | 0.91% | 5,467 |
| Sep 3, 2025 | 122.00 | 122.20 | 121.83 | 122.20 | 121.53 | - | 3,541 |
| Sep 2, 2025 | 122.19 | 122.20 | 121.79 | 122.20 | 121.53 | -0.32% | 2,157 |
| Aug 29, 2025 | 122.57 | 122.60 | 122.32 | 122.60 | 121.93 | -0.02% | 1,773 |
| Aug 28, 2025 | 122.49 | 122.62 | 122.10 | 122.62 | 121.94 | -0.27% | 4,669 |
| Aug 27, 2025 | 122.64 | 122.95 | 122.64 | 122.95 | 122.27 | 0.43% | 3,038 |
| Aug 26, 2025 | 122.10 | 122.42 | 122.10 | 122.42 | 121.75 | 0.04% | 2,488 |
| Aug 25, 2025 | 122.52 | 122.55 | 122.30 | 122.37 | 121.70 | -0.59% | 4,367 |
| Aug 22, 2025 | 121.69 | 123.40 | 121.69 | 123.10 | 122.42 | 1.51% | 6,266 |
| Aug 21, 2025 | 121.14 | 121.50 | 121.10 | 121.27 | 120.60 | -0.18% | 3,302 |
| Aug 20, 2025 | 121.60 | 121.60 | 121.16 | 121.49 | 120.83 | 0.28% | 4,904 |
| Aug 19, 2025 | 121.43 | 121.43 | 120.87 | 121.15 | 120.49 | 0.55% | 3,372 |
| Aug 18, 2025 | 120.92 | 120.92 | 120.49 | 120.49 | 119.83 | -0.16% | 1,144 |
| Aug 15, 2025 | 121.12 | 121.12 | 120.60 | 120.68 | 120.02 | -0.78% | 5,806 |
| Aug 14, 2025 | 121.36 | 121.62 | 120.69 | 121.62 | 120.96 | -0.27% | 2,383 |
| Aug 13, 2025 | 120.92 | 121.95 | 120.92 | 121.95 | 121.28 | 1.20% | 2,710 |
| Aug 12, 2025 | 119.62 | 120.50 | 119.62 | 120.50 | 119.84 | 1.20% | 5,144 |
| Aug 11, 2025 | 119.80 | 119.98 | 119.07 | 119.07 | 118.42 | -0.32% | 3,376 |
| Aug 8, 2025 | 119.46 | 119.87 | 119.36 | 119.46 | 118.80 | 0.45% | 1,961 |