JPMorgan Diversified Return Use Equity (JPUS)

JPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	139.91	140.84	139.91	139.72	-	-	130
Sep 16, 2026	141.22	141.22	139.28	139.72	139.72	-0.65%	5,438
Sep 15, 2026	140.78	140.78	140.44	140.64	140.64	-0.14%	2,562
Sep 14, 2026	140.96	141.60	140.84	140.84	140.84	-0.52%	4,007
Sep 11, 2026	141.85	141.85	141.27	141.57	141.57	0.68%	3,193
Sep 10, 2026	141.81	141.81	140.61	140.61	140.61	-0.77%	1,721
Sep 9, 2026	142.26	142.26	141.61	141.70	141.70	-0.80%	4,528
Sep 8, 2026	143.69	143.69	142.83	142.83	142.83	-0.48%	4,123
Sep 4, 2026	143.42	143.93	143.42	143.52	143.52	-0.20%	4,815
Sep 3, 2026	143.95	143.96	143.46	143.81	143.81	0.22%	4,407
Sep 2, 2026	143.11	143.61	143.02	143.51	143.50	0.71%	4,189
Sep 1, 2026	143.28	143.28	142.31	142.49	142.49	-0.36%	4,684
Aug 31, 2026	143.00	143.09	142.91	143.00	143.00	-0.47%	13,257
Aug 28, 2026	145.97	145.97	143.46	143.67	143.67	-0.37%	11,060
Aug 27, 2026	145.57	145.57	144.21	144.21	144.21	-0.76%	2,593
Aug 26, 2026	145.14	145.66	145.14	145.31	145.31	0.22%	4,921
Aug 25, 2026	144.95	145.03	144.71	145.00	145.00	-0.03%	7,172
Aug 24, 2026	144.82	145.04	144.68	145.04	145.04	0.07%	4,667
Aug 21, 2026	145.30	145.30	144.86	144.94	144.94	0.39%	6,161
Aug 20, 2026	144.97	145.17	144.38	144.38	144.38	-0.50%	24,173
Aug 19, 2026	146.10	146.10	145.11	145.11	145.11	0.31%	4,361
Aug 18, 2026	145.73	145.73	144.66	144.66	144.66	-0.34%	20,676
Aug 17, 2026	145.18	145.35	145.08	145.16	145.16	-0.27%	12,045
Aug 14, 2026	145.82	145.82	145.35	145.55	145.55	0.19%	4,045
Aug 13, 2026	146.35	146.35	144.96	145.27	145.27	0.36%	7,823
Aug 12, 2026	144.36	144.87	144.19	144.75	144.75	0.42%	3,475
Aug 11, 2026	143.94	144.40	143.94	144.14	144.13	0.14%	4,900
Aug 10, 2026	144.53	144.53	143.77	143.94	143.94	-0.09%	4,593
Aug 7, 2026	145.01	145.01	144.06	144.07	144.07	0.57%	2,121
Aug 6, 2026	145.68	145.68	143.09	143.25	143.25	-0.27%	4,765
Aug 5, 2026	146.19	146.19	143.43	143.64	143.64	-0.29%	7,002
Aug 4, 2026	142.67	144.13	142.13	144.06	144.06	0.93%	5,889
Aug 3, 2026	142.27	142.73	142.18	142.73	142.73	0.53%	3,704
Jul 31, 2026	141.98	142.15	141.94	141.98	141.98	-0.24%	3,304
Jul 30, 2026	142.38	142.38	141.02	142.32	142.32	-0.05%	10,996
Jul 29, 2026	143.57	143.57	142.39	142.39	142.39	-0.85%	3,527
Jul 28, 2026	143.28	143.90	143.28	143.61	143.61	0.85%	6,305
Jul 27, 2026	142.90	142.90	142.16	142.40	142.40	0.19%	7,015
Jul 24, 2026	141.83	142.48	141.83	142.13	142.13	0.65%	5,375
Jul 23, 2026	141.11	141.38	140.96	141.21	141.21	-0.43%	5,402
Jul 22, 2026	141.51	142.20	141.51	141.82	141.82	0.51%	3,137
Jul 21, 2026	140.91	141.11	140.91	141.11	141.10	0.53%	2,584
Jul 20, 2026	141.10	141.10	140.37	140.37	140.37	-0.52%	5,977
Jul 17, 2026	142.43	142.43	140.96	141.10	141.10	-0.40%	2,949
Jul 16, 2026	140.89	141.67	140.89	141.67	141.67	1.11%	4,930
Jul 15, 2026	141.90	141.90	139.92	140.12	140.12	-0.26%	10,616
Jul 14, 2026	142.35	142.35	140.16	140.49	140.49	-0.20%	3,128
Jul 13, 2026	141.24	141.24	140.72	140.77	140.77	0.06%	2,087
Jul 10, 2026	140.62	140.78	140.18	140.68	140.68	0.41%	6,623
Jul 9, 2026	140.20	140.58	140.10	140.11	140.11	0.44%	5,757

Data Source: S&P Global Market Intelligence Last updated: Sep 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.