JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Historical Stock Data
46.64 ↑0.65 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPSE is down -0.44% a day on average. There have been 10 days where JPMorgan Diversified Return U.S. Small Cap Equity ETF closed green and 20 days where JPSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 46.38 | 46.64 | ↑$0.26 (0.56%) | 46.08 | 46.64 | 17.61K |
| 2025-01-13 | 45.37 | 45.99 | ↑$0.62 (1.37%) | 45.37 | 46.08 | 15.21K |
| 2025-01-10 | 46.17 | 45.67 | ↓$0.50 (-1.08%) | 45.39 | 46.17 | 36.54K |
| 2025-01-08 | 46.27 | 46.59 | ↑$0.32 (0.69%) | 45.96 | 46.61 | 17.30K |
| 2025-01-07 | 47.00 | 46.52 | ↓$0.48 (-1.02%) | 46.32 | 47.03 | 16.16K |
| 2025-01-06 | 47.40 | 46.89 | ↓$0.51 (-1.08%) | 46.83 | 47.47 | 32.25K |
| 2025-01-03 | 46.94 | 47.15 | ↑$0.21 (0.45%) | 46.77 | 47.17 | 19.43K |
| 2025-01-02 | 47.44 | 46.75 | ↓$0.69 (-1.45%) | 46.49 | 47.44 | 40.85K |
| 2024-12-31 | 46.94 | 46.81 | ↓$0.13 (-0.28%) | 46.77 | 47.10 | 14.69K |
| 2024-12-30 | 46.98 | 46.78 | ↓$0.20 (-0.43%) | 46.18 | 46.98 | 39.88K |
| 2024-12-27 | 47.45 | 46.98 | ↓$0.47 (-0.99%) | 46.55 | 47.45 | 50.72K |
| 2024-12-26 | 47.22 | 47.58 | ↑$0.36 (0.76%) | 47.09 | 47.65 | 20.70K |
| 2024-12-24 | 47.09 | 47.37 | ↑$0.28 (0.59%) | 46.74 | 47.37 | 9.31K |
| 2024-12-23 | 47.06 | 47.13 | ↑$0.07 (0.15%) | 46.75 | 47.15 | 41.73K |
| 2024-12-20 | 46.71 | 47.09 | ↑$0.38 (0.82%) | 46.71 | 47.67 | 32.66K |
| 2024-12-19 | 47.60 | 46.89 | ↓$0.72 (-1.50%) | 46.89 | 47.81 | 19.90K |
| 2024-12-18 | 49.27 | 47.21 | ↓$2.06 (-4.17%) | 46.81 | 49.39 | 22.70K |
| 2024-12-17 | 49.42 | 49.17 | ↓$0.25 (-0.51%) | 49.00 | 49.59 | 29.43K |
| 2024-12-16 | 49.73 | 49.83 | ↑$0.10 (0.20%) | 49.60 | 49.99 | 15.04K |
| 2024-12-13 | 50.08 | 49.63 | ↓$0.45 (-0.90%) | 49.49 | 50.08 | 33.92K |
| 2024-12-12 | 50.58 | 50.03 | ↓$0.55 (-1.09%) | 50.03 | 50.58 | 22.37K |
| 2024-12-11 | 50.73 | 50.55 | ↓$0.18 (-0.35%) | 50.38 | 50.85 | 22.91K |
| 2024-12-10 | 50.43 | 50.37 | ↓$0.06 (-0.11%) | 50.16 | 50.82 | 14.83K |
| 2024-12-09 | 50.90 | 50.57 | ↓$0.33 (-0.65%) | 50.56 | 51.10 | 39.59K |
| 2024-12-06 | 51.00 | 50.56 | ↓$0.44 (-0.86%) | 50.29 | 51.00 | 37.48K |
| 2024-12-05 | 51.14 | 50.68 | ↓$0.46 (-0.90%) | 50.63 | 51.14 | 39.67K |
| 2024-12-04 | 51.25 | 51.04 | ↓$0.21 (-0.41%) | 50.81 | 51.27 | 15.85K |
| 2024-12-03 | 51.52 | 51.17 | ↓$0.35 (-0.68%) | 50.92 | 51.52 | 59.29K |
| 2024-12-02 | 51.46 | 51.50 | ↑$0.04 (0.08%) | 51.00 | 51.61 | 16.49K |
| 2024-11-29 | 51.52 | 51.32 | ↓$0.20 (-0.38%) | 51.29 | 51.63 | 4.53K |
Create an account or log in to view more rows.
$JPSE Shorts are calling in all the favors
$JPSE cup and handle!
$JPSE If options never existed
what do you think this stock would be trading at?
$JPSE -
Buy
buy
buy!
$JPSE Tomorrow
$JPSE hi hi
$JPSE now I buy
$JPSE is the dump over
$JPSE bears haha
$JPSE fuck all u greedy bulls