JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
129.58
+0.46 (0.36%)
Jan 27, 2026, 4:00 PM EST - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 129.29 | 129.61 | 129.24 | 129.58 | 129.58 | 0.36% | 4,584 |
| Jan 26, 2026 | 129.20 | 129.63 | 129.02 | 129.12 | 129.12 | 0.26% | 5,186 |
| Jan 23, 2026 | 129.15 | 129.15 | 128.45 | 128.79 | 128.79 | -0.25% | 3,980 |
| Jan 22, 2026 | 129.57 | 129.74 | 129.11 | 129.11 | 129.11 | -0.04% | 5,118 |
| Jan 21, 2026 | 128.29 | 129.36 | 128.29 | 129.17 | 129.17 | 1.08% | 16,256 |
| Jan 20, 2026 | 127.87 | 128.37 | 127.77 | 127.79 | 127.79 | -0.97% | 2,634 |
| Jan 16, 2026 | 128.96 | 129.07 | 128.71 | 129.05 | 129.05 | -0.16% | 7,748 |
| Jan 15, 2026 | 128.69 | 129.49 | 128.69 | 129.26 | 129.26 | 0.74% | 14,246 |
| Jan 14, 2026 | 127.93 | 128.31 | 127.70 | 128.31 | 128.31 | 0.58% | 3,862 |
| Jan 13, 2026 | 127.55 | 127.68 | 127.24 | 127.57 | 127.57 | 0.20% | 5,354 |
| Jan 12, 2026 | 126.80 | 127.31 | 126.80 | 127.31 | 127.31 | 0.07% | 2,882 |
| Jan 9, 2026 | 126.70 | 127.53 | 126.70 | 127.22 | 127.22 | 0.56% | 4,662 |
| Jan 8, 2026 | 125.24 | 126.59 | 125.24 | 126.51 | 126.51 | 0.92% | 5,923 |
| Jan 7, 2026 | 126.61 | 126.61 | 125.35 | 125.35 | 125.35 | -1.01% | 22,273 |
| Jan 6, 2026 | 125.79 | 126.70 | 125.79 | 126.63 | 126.63 | 0.88% | 45,806 |
| Jan 5, 2026 | 125.39 | 125.78 | 125.08 | 125.53 | 125.53 | 0.53% | 34,507 |
| Jan 2, 2026 | 124.50 | 125.08 | 124.50 | 124.86 | 124.86 | 0.74% | 5,055 |
| Dec 31, 2025 | 124.90 | 124.90 | 123.95 | 123.95 | 123.95 | -0.81% | 2,124 |
| Dec 30, 2025 | 124.85 | 125.11 | 124.85 | 124.95 | 124.95 | -0.04% | 1,780 |
| Dec 29, 2025 | 125.10 | 125.21 | 124.96 | 125.01 | 125.01 | -0.30% | 4,997 |
| Dec 26, 2025 | 125.25 | 125.39 | 125.05 | 125.39 | 125.39 | 0.03% | 3,537 |
| Dec 24, 2025 | 125.03 | 125.46 | 125.03 | 125.36 | 125.36 | 0.32% | 3,194 |
| Dec 23, 2025 | 124.85 | 125.05 | 124.65 | 124.95 | 124.95 | -0.71% | 9,520 |
| Dec 22, 2025 | 125.51 | 126.02 | 125.51 | 125.84 | 124.94 | 0.56% | 4,038 |
| Dec 19, 2025 | 125.10 | 125.44 | 125.09 | 125.14 | 124.24 | 0.28% | 5,266 |
| Dec 18, 2025 | 125.30 | 125.76 | 124.79 | 124.79 | 123.89 | 0.15% | 8,106 |
| Dec 17, 2025 | 124.86 | 125.26 | 124.59 | 124.60 | 123.70 | -0.07% | 11,890 |
| Dec 16, 2025 | 125.21 | 125.21 | 124.33 | 124.69 | 123.79 | -0.82% | 3,353 |
| Dec 15, 2025 | 126.08 | 126.08 | 125.24 | 125.72 | 124.81 | 0.35% | 3,854 |
| Dec 12, 2025 | 126.03 | 126.03 | 125.18 | 125.28 | 124.38 | -0.69% | 4,275 |
| Dec 11, 2025 | 125.24 | 126.17 | 125.24 | 126.15 | 125.24 | 0.70% | 24,948 |
| Dec 10, 2025 | 123.80 | 125.39 | 123.80 | 125.28 | 124.38 | 1.23% | 16,389 |
| Dec 9, 2025 | 123.86 | 124.38 | 123.75 | 123.75 | 122.86 | -0.13% | 4,359 |
| Dec 8, 2025 | 125.09 | 125.09 | 123.91 | 123.91 | 123.02 | -0.67% | 3,804 |
| Dec 5, 2025 | 125.12 | 125.12 | 124.75 | 124.75 | 123.85 | -0.01% | 1,799 |
| Dec 4, 2025 | 124.76 | 125.11 | 124.69 | 124.76 | 123.87 | -0.03% | 4,343 |
| Dec 3, 2025 | 124.79 | 124.95 | 124.78 | 124.81 | 123.91 | 0.32% | 5,314 |
| Dec 2, 2025 | 124.93 | 124.93 | 124.25 | 124.41 | 123.51 | -0.53% | 27,896 |
| Dec 1, 2025 | 125.17 | 125.91 | 125.07 | 125.07 | 124.17 | -0.71% | 6,511 |
| Nov 28, 2025 | 125.66 | 125.96 | 125.66 | 125.96 | 125.05 | 0.36% | 613 |
| Nov 26, 2025 | 125.44 | 125.85 | 125.44 | 125.51 | 124.60 | 0.79% | 3,131 |
| Nov 25, 2025 | 123.12 | 124.52 | 123.12 | 124.52 | 123.63 | 1.27% | 5,157 |
| Nov 24, 2025 | 122.32 | 123.08 | 122.05 | 122.96 | 122.07 | 0.69% | 6,797 |
| Nov 21, 2025 | 121.49 | 122.73 | 121.18 | 122.11 | 121.23 | 1.62% | 6,876 |
| Nov 20, 2025 | 122.54 | 122.73 | 120.16 | 120.17 | 119.30 | -1.07% | 3,563 |
| Nov 19, 2025 | 121.35 | 121.85 | 121.25 | 121.46 | 120.59 | -0.21% | 10,913 |
| Nov 18, 2025 | 121.02 | 122.07 | 121.02 | 121.71 | 120.84 | 0.40% | 3,432 |
| Nov 17, 2025 | 122.13 | 122.67 | 121.03 | 121.23 | 120.35 | -1.04% | 3,104 |
| Nov 14, 2025 | 122.08 | 122.99 | 122.08 | 122.51 | 121.63 | -0.18% | 5,910 |
| Nov 13, 2025 | 124.01 | 124.01 | 122.73 | 122.73 | 121.84 | -0.97% | 6,504 |