JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
125.96
+0.45 (0.36%)
Nov 28, 2025, 1:00 PM EST - Market closed
JPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 125.66 | 125.96 | 125.66 | 125.96 | 125.96 | 0.36% | 611 |
| Nov 26, 2025 | 125.44 | 125.85 | 125.44 | 125.51 | 125.51 | 0.79% | 3,131 |
| Nov 25, 2025 | 123.12 | 124.52 | 123.12 | 124.52 | 124.52 | 1.27% | 5,157 |
| Nov 24, 2025 | 122.32 | 123.08 | 122.05 | 122.96 | 122.96 | 0.69% | 6,797 |
| Nov 21, 2025 | 121.49 | 122.73 | 121.18 | 122.11 | 122.11 | 1.62% | 6,876 |
| Nov 20, 2025 | 122.54 | 122.73 | 120.16 | 120.17 | 120.17 | -1.07% | 3,563 |
| Nov 19, 2025 | 121.35 | 121.85 | 121.25 | 121.46 | 121.46 | -0.21% | 10,913 |
| Nov 18, 2025 | 121.02 | 122.07 | 121.02 | 121.71 | 121.71 | 0.40% | 3,432 |
| Nov 17, 2025 | 122.13 | 122.67 | 121.03 | 121.23 | 121.23 | -1.04% | 3,104 |
| Nov 14, 2025 | 122.08 | 122.99 | 122.08 | 122.51 | 122.51 | -0.18% | 5,910 |
| Nov 13, 2025 | 124.01 | 124.01 | 122.73 | 122.73 | 122.73 | -0.97% | 6,504 |
| Nov 12, 2025 | 123.62 | 124.24 | 123.62 | 123.92 | 123.92 | 0.26% | 3,103 |
| Nov 11, 2025 | 122.88 | 123.75 | 122.88 | 123.60 | 123.60 | 0.62% | 3,903 |
| Nov 10, 2025 | 122.77 | 123.00 | 121.98 | 122.84 | 122.84 | 0.58% | 6,183 |
| Nov 7, 2025 | 120.83 | 122.13 | 120.83 | 122.13 | 122.13 | 0.90% | 6,431 |
| Nov 6, 2025 | 121.42 | 121.99 | 120.88 | 121.03 | 121.03 | -0.54% | 11,382 |
| Nov 5, 2025 | 121.06 | 122.07 | 121.06 | 121.70 | 121.69 | 0.76% | 3,604 |
| Nov 4, 2025 | 120.54 | 120.99 | 120.54 | 120.78 | 120.78 | -0.39% | 5,324 |
| Nov 3, 2025 | 121.76 | 121.76 | 120.68 | 121.25 | 121.25 | -0.30% | 3,141 |
| Oct 31, 2025 | 121.71 | 121.80 | 121.19 | 121.62 | 121.61 | 0.04% | 2,123 |
| Oct 30, 2025 | 121.93 | 122.32 | 121.57 | 121.57 | 121.57 | -0.56% | 3,329 |
| Oct 29, 2025 | 123.42 | 123.42 | 121.98 | 122.25 | 122.25 | -0.88% | 2,411 |
| Oct 28, 2025 | 123.47 | 123.84 | 123.17 | 123.33 | 123.33 | -0.74% | 14,258 |
| Oct 27, 2025 | 124.10 | 124.25 | 123.85 | 124.25 | 124.25 | 0.38% | 5,062 |
| Oct 24, 2025 | 124.18 | 124.25 | 123.78 | 123.78 | 123.78 | 0.17% | 13,493 |
| Oct 23, 2025 | 123.25 | 123.89 | 123.25 | 123.56 | 123.56 | 0.40% | 3,475 |
| Oct 22, 2025 | 123.52 | 123.52 | 122.84 | 123.07 | 123.07 | -0.27% | 2,472 |
| Oct 21, 2025 | 123.34 | 123.64 | 123.34 | 123.40 | 123.40 | -0.04% | 2,844 |
| Oct 20, 2025 | 123.12 | 123.45 | 123.04 | 123.45 | 123.45 | 0.66% | 2,473 |
| 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 |