JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Historical Stock Data
51.17 ↓0.33 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPSE is down -0.06% a day on average. There have been 14 days where JPMorgan Diversified Return U.S. Small Cap Equity ETF closed green and 16 days where JPSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 51.47 | 51.12 | ↓$0.35 (-0.68%) | 51.12 | 51.76 | 19.28K |
| 2024-11-26 | 51.59 | 51.25 | ↓$0.34 (-0.66%) | 51.09 | 51.59 | 22.60K |
| 2024-11-25 | 51.49 | 51.70 | ↑$0.21 (0.41%) | 51.49 | 52.05 | 11.22K |
| 2024-11-22 | 50.52 | 50.87 | ↑$0.35 (0.69%) | 50.46 | 51.02 | 13.87K |
| 2024-11-21 | 49.74 | 50.39 | ↑$0.65 (1.31%) | 49.68 | 50.39 | 31.49K |
| 2024-11-20 | 49.41 | 49.46 | ↑$0.05 (0.10%) | 49.08 | 49.46 | 10.93K |
| 2024-11-19 | 48.95 | 49.44 | ↑$0.49 (1.01%) | 48.74 | 49.44 | 25.05K |
| 2024-11-18 | 49.23 | 49.21 | ↓$0.02 (-0.04%) | 49.19 | 49.51 | 17.30K |
| 2024-11-15 | 49.60 | 48.98 | ↓$0.62 (-1.25%) | 48.90 | 49.66 | 18.21K |
| 2024-11-14 | 50.15 | 49.47 | ↓$0.68 (-1.36%) | 49.32 | 50.18 | 103.59K |
| 2024-11-13 | 50.66 | 49.94 | ↓$0.72 (-1.42%) | 49.88 | 50.86 | 61.45K |
| 2024-11-12 | 51.08 | 50.52 | ↓$0.56 (-1.10%) | 50.35 | 51.30 | 30.13K |
| 2024-11-11 | 51.06 | 51.32 | ↑$0.26 (0.51%) | 50.95 | 51.39 | 77.85K |
| 2024-11-08 | 50.35 | 50.73 | ↑$0.38 (0.75%) | 50.35 | 50.73 | 18.84K |
| 2024-11-07 | 50.69 | 50.46 | ↓$0.23 (-0.45%) | 50.23 | 50.78 | 41.89K |
| 2024-11-06 | 50.17 | 50.76 | ↑$0.59 (1.18%) | 49.92 | 50.86 | 37.38K |
| 2024-11-05 | 47.12 | 47.98 | ↑$0.86 (1.83%) | 47.12 | 47.98 | 13.83K |
| 2024-11-04 | 46.94 | 47.12 | ↑$0.18 (0.38%) | 46.77 | 47.48 | 13.18K |
| 2024-11-01 | 47.10 | 46.88 | ↓$0.22 (-0.47%) | 46.77 | 47.10 | 37.39K |
| 2024-10-31 | 47.36 | 46.77 | ↓$0.59 (-1.25%) | 46.77 | 47.36 | 253.67K |
| 2024-10-30 | 47.37 | 47.45 | ↑$0.08 (0.17%) | 47.37 | 48.03 | 44.34K |
| 2024-10-29 | 47.30 | 47.59 | ↑$0.29 (0.61%) | 47.16 | 47.59 | 27.67K |
| 2024-10-28 | 47.25 | 47.67 | ↑$0.42 (0.89%) | 47.25 | 47.78 | 24.42K |
| 2024-10-25 | 47.58 | 47.05 | ↓$0.53 (-1.11%) | 46.93 | 47.63 | 14.19K |
| 2024-10-24 | 47.40 | 47.28 | ↓$0.12 (-0.25%) | 46.97 | 47.40 | 23.75K |
| 2024-10-23 | 47.32 | 47.18 | ↓$0.14 (-0.30%) | 46.80 | 47.42 | 74.49K |
| 2024-10-22 | 47.72 | 47.58 | ↓$0.14 (-0.30%) | 47.54 | 47.73 | 54.70K |
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