JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
111.49
-0.31 (-0.28%)
Apr 25, 2025, 1:28 PM EDT - Market open
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 111.60 | 111.60 | 110.87 | 111.60 | 111.60 | -0.18% | 4,927 |
| Apr 24, 2025 | 110.74 | 111.95 | 110.72 | 111.80 | 111.80 | 0.99% | 15,311 |
| Apr 23, 2025 | 111.66 | 112.18 | 110.16 | 110.70 | 110.70 | 0.76% | 5,595 |
| Apr 22, 2025 | 108.29 | 109.95 | 108.29 | 109.87 | 109.87 | 2.11% | 11,742 |
| Apr 21, 2025 | 108.93 | 108.93 | 106.48 | 107.60 | 107.60 | -1.81% | 141,120 |
| Apr 17, 2025 | 109.65 | 110.33 | 109.48 | 109.58 | 109.58 | 1.12% | 55,172 |
| Apr 16, 2025 | 109.34 | 110.07 | 108.22 | 108.37 | 108.37 | -1.26% | 2,518 |
| Apr 15, 2025 | 110.20 | 110.54 | 109.61 | 109.76 | 109.76 | -0.28% | 23,734 |
| Apr 14, 2025 | 109.82 | 110.33 | 109.28 | 110.06 | 110.06 | 1.23% | 21,138 |
| Apr 11, 2025 | 106.69 | 108.72 | 102.41 | 108.72 | 108.72 | 1.61% | 6,038 |
| Apr 10, 2025 | 108.10 | 108.11 | 104.40 | 107.00 | 107.00 | -2.35% | 36,103 |
| Apr 9, 2025 | 102.84 | 109.89 | 101.63 | 109.57 | 109.57 | 6.59% | 93,175 |
| Apr 8, 2025 | 107.47 | 107.50 | 102.09 | 102.80 | 102.80 | -1.69% | 11,097 |
| Apr 7, 2025 | 103.19 | 105.78 | 101.78 | 104.56 | 104.56 | -1.22% | 72,057 |
| Apr 4, 2025 | 109.51 | 109.51 | 105.82 | 105.85 | 105.85 | -5.36% | 7,457 |
| Apr 3, 2025 | 113.54 | 113.54 | 111.73 | 111.84 | 111.84 | -3.86% | 10,842 |
| Apr 2, 2025 | 114.72 | 116.35 | 114.72 | 116.33 | 116.33 | 0.89% | 31,466 |
| Apr 1, 2025 | 114.87 | 115.38 | 114.49 | 115.31 | 115.31 | 0.09% | 15,898 |
| Mar 31, 2025 | 113.63 | 115.43 | 113.59 | 115.20 | 115.20 | 1.01% | 6,359 |
| 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 |