JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Historical Stock Data
51.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPSE is up 0.11% a day on average. There have been 16 days where JPMorgan Diversified Return U.S. Small Cap Equity ETF closed green and 14 days where JPSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 51.30 | 51.23 | ↓$0.07 (-0.14%) | 50.94 | 51.43 | 13.15K |
| 2025-12-15 | 51.95 | 51.54 | ↓$0.41 (-0.79%) | 51.34 | 51.95 | 6.96K |
| 2025-12-12 | 52.29 | 51.75 | ↓$0.54 (-1.03%) | 51.52 | 52.32 | 37.15K |
| 2025-12-11 | 51.56 | 52.27 | ↑$0.71 (1.38%) | 51.56 | 52.27 | 16.35K |
| 2025-12-10 | 50.70 | 51.62 | ↑$0.92 (1.81%) | 50.70 | 51.62 | 8.58K |
| 2025-12-09 | 50.40 | 50.82 | ↑$0.42 (0.83%) | 50.40 | 50.90 | 19.57K |
| 2025-12-08 | 50.92 | 50.58 | ↓$0.34 (-0.67%) | 50.51 | 50.92 | 24.63K |
| 2025-12-05 | 50.84 | 50.70 | ↓$0.15 (-0.29%) | 50.64 | 51.09 | 6.28K |
| 2025-12-04 | 50.71 | 50.85 | ↑$0.14 (0.28%) | 50.65 | 50.93 | 11.06K |
| 2025-12-03 | 50.20 | 50.79 | ↑$0.59 (1.18%) | 50.20 | 50.79 | 8.85K |
| 2025-12-02 | 50.29 | 50.11 | ↓$0.18 (-0.36%) | 49.99 | 50.29 | 9.34K |
| 2025-12-01 | 49.96 | 50.08 | ↑$0.12 (0.25%) | 49.96 | 50.34 | 8.46K |
| 2025-11-28 | 50.48 | 50.37 | ↓$0.11 (-0.21%) | 50.35 | 50.48 | 1.59K |
| 2025-11-26 | 50.02 | 50.23 | ↑$0.21 (0.42%) | 50.02 | 50.58 | 7.77K |
| 2025-11-25 | 49.07 | 49.98 | ↑$0.91 (1.86%) | 49.07 | 50.11 | 19.57K |
| 2025-11-24 | 48.82 | 49.00 | ↑$0.18 (0.37%) | 48.73 | 49.04 | 10.63K |
| 2025-11-21 | 47.63 | 48.59 | ↑$0.96 (2.02%) | 47.63 | 48.79 | 10.59K |
| 2025-11-20 | 48.86 | 47.44 | ↓$1.42 (-2.91%) | 47.44 | 48.86 | 14.60K |
| 2025-11-19 | 48.21 | 48.09 | ↓$0.12 (-0.25%) | 47.91 | 48.34 | 14.35K |
| 2025-11-18 | 47.78 | 48.09 | ↑$0.31 (0.65%) | 47.76 | 48.26 | 16.93K |
| 2025-11-17 | 48.90 | 47.99 | ↓$0.91 (-1.85%) | 47.91 | 48.93 | 13.30K |
| 2025-11-14 | 48.30 | 49.00 | ↑$0.70 (1.45%) | 48.30 | 49.10 | 42.59K |
| 2025-11-13 | 49.80 | 48.97 | ↓$0.83 (-1.66%) | 48.91 | 49.80 | 12.20K |
| 2025-11-12 | 50.12 | 49.97 | ↓$0.15 (-0.30%) | 49.97 | 50.30 | 10.62K |
| 2025-11-11 | 49.75 | 49.96 | ↑$0.21 (0.43%) | 49.66 | 49.97 | 11.55K |
| 2025-11-10 | 49.98 | 49.83 | ↓$0.15 (-0.29%) | 49.55 | 49.98 | 22.76K |
| 2025-11-07 | 48.72 | 49.37 | ↑$0.65 (1.33%) | 48.72 | 49.43 | 16.12K |
| 2025-11-06 | 49.60 | 48.98 | ↓$0.62 (-1.24%) | 48.96 | 49.60 | 19.11K |
| 2025-11-05 | 49.21 | 49.68 | ↑$0.47 (0.95%) | 49.05 | 49.81 | 12.58K |
| 2025-11-04 | 48.94 | 48.97 | ↑$0.03 (0.05%) | 48.94 | 49.28 | 12.72K |
Create an account or log in to view more rows.
$JPSE we like the stock
$JPSE how low can she go
$JPSE I warned everyone this company sucks
$JPSE omg this is bullshit
$JPSE bounce back baby
$JPSE almost go time
$JPSE dont be a POS today
$JPSE who else excited??
$JPSE lets go <3
$JPSE starting to gap up a little