JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
115.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPUS is down -0.25% a day on average. There have been 11 days where JPMorgan Diversified Return U.S. Equity ETF closed green and 19 days where JPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 114.84 | 115.43 | ↑$0.59 (0.51%) | 114.64 | 115.43 | 6.43K |
| 2024-12-23 | 115.18 | 115.55 | ↑$0.37 (0.32%) | 114.52 | 115.55 | 5.31K |
| 2024-12-20 | 113.76 | 115.29 | ↑$1.53 (1.34%) | 113.76 | 115.88 | 6.29K |
| 2024-12-19 | 115.12 | 114.13 | ↓$0.99 (-0.86%) | 114.13 | 115.37 | 6.31K |
| 2024-12-18 | 117.78 | 114.67 | ↓$3.11 (-2.64%) | 114.67 | 117.78 | 6.39K |
| 2024-12-17 | 118.17 | 117.80 | ↓$0.37 (-0.31%) | 117.49 | 118.17 | 7.41K |
| 2024-12-16 | 119.32 | 118.71 | ↓$0.62 (-0.52%) | 118.71 | 119.63 | 10.99K |
| 2024-12-13 | 119.63 | 119.33 | ↓$0.30 (-0.25%) | 119.20 | 119.63 | 4.04K |
| 2024-12-12 | 119.86 | 119.54 | ↓$0.32 (-0.27%) | 119.54 | 120.00 | 4.23K |
| 2024-12-11 | 119.97 | 119.87 | ↓$0.09 (-0.08%) | 119.82 | 120.15 | 7.31K |
| 2024-12-10 | 120.73 | 119.80 | ↓$0.93 (-0.77%) | 119.74 | 120.73 | 7.27K |
| 2024-12-09 | 121.97 | 120.84 | ↓$1.13 (-0.93%) | 120.84 | 121.97 | 8.25K |
| 2024-12-06 | 122.36 | 121.50 | ↓$0.86 (-0.70%) | 121.35 | 122.36 | 3.49K |
| 2024-12-05 | 122.28 | 121.85 | ↓$0.43 (-0.35%) | 121.85 | 122.28 | 3.63K |
| 2024-12-04 | 122.77 | 122.30 | ↓$0.47 (-0.38%) | 122.00 | 122.77 | 8.33K |
| 2024-12-03 | 123.32 | 122.69 | ↓$0.63 (-0.51%) | 122.59 | 123.32 | 92.85K |
| 2024-12-02 | 123.73 | 123.03 | ↓$0.70 (-0.57%) | 122.87 | 123.73 | 3.82K |
| 2024-11-29 | 123.67 | 123.77 | ↑$0.10 (0.08%) | 123.67 | 124.10 | 2.85K |
| 2024-11-27 | 124.01 | 123.32 | ↓$0.69 (-0.56%) | 123.32 | 124.01 | 2.38K |
| 2024-11-26 | 123.17 | 123.57 | ↑$0.40 (0.32%) | 123.05 | 123.64 | 3.16K |
| 2024-11-25 | 123.14 | 123.36 | ↑$0.22 (0.18%) | 122.99 | 123.84 | 6.63K |
| 2024-11-22 | 122.34 | 122.50 | ↑$0.16 (0.13%) | 122.32 | 122.50 | 2K |
| 2024-11-21 | 120.71 | 121.69 | ↑$0.98 (0.81%) | 120.63 | 121.86 | 4.42K |
| 2024-11-20 | 119.85 | 120.09 | ↑$0.24 (0.20%) | 119.50 | 120.19 | 5.19K |
| 2024-11-19 | 118.99 | 119.63 | ↑$0.64 (0.53%) | 118.99 | 119.76 | 21.13K |
| 2024-11-18 | 119.61 | 119.76 | ↑$0.15 (0.13%) | 119.54 | 120.05 | 4.30K |
| 2024-11-15 | 120.03 | 119.40 | ↓$0.63 (-0.53%) | 119.26 | 120.03 | 15.65K |
| 2024-11-14 | 121.19 | 119.99 | ↓$1.20 (-0.99%) | 119.99 | 121.19 | 3.35K |
| 2024-11-13 | 121.39 | 121.04 | ↓$0.35 (-0.29%) | 121.04 | 121.56 | 5.07K |
| 2024-11-12 | 121.77 | 121.23 | ↓$0.54 (-0.44%) | 120.99 | 121.85 | 10.61K |
Create an account or log in to view more rows.
$JPUS gimme gimme
$JPUS come back next earning
$JPUS swing puts
$JPUS Now I'm worried....
$JPUS now I buy
$JPUS super bullish
$JPUS hows short doing? Keep short pls
we need your money.
$JPUS watch for another rejection up here
$JPUS just added more
$JPUS love this stock!!!!