JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Historical Stock Data
45.18 ↓0.62 (-1.35%)
As of August 30, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, JPSE is down -0.13% a day on average. There have been 15 days where JPMorgan Diversified Return U.S. Small Cap Equity ETF closed green and 15 days where JPSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 45.91 | 45.18 | ↓$0.73 (-1.59%) | 45.09 | 45.99 | 10.14K |
| 2024-09-05 | 46.16 | 45.80 | ↓$0.36 (-0.78%) | 45.73 | 46.23 | 18.46K |
| 2024-09-04 | 45.89 | 45.98 | ↑$0.09 (0.20%) | 45.86 | 46.39 | 50.52K |
| 2024-09-03 | 46.95 | 46.14 | ↓$0.81 (-1.73%) | 45.99 | 47.03 | 35.24K |
| 2024-08-30 | 47.22 | 47.38 | ↑$0.16 (0.34%) | 46.90 | 47.38 | 6.05K |
| 2024-08-29 | 47.15 | 47.14 | ↓$0.01 (-0.02%) | 46.75 | 47.40 | 62.53K |
| 2024-08-28 | 46.83 | 46.81 | ↓$0.02 (-0.04%) | 46.65 | 47.10 | 21.26K |
| 2024-08-27 | 47.19 | 47.22 | ↑$0.03 (0.06%) | 46.98 | 47.22 | 11.78K |
| 2024-08-26 | 47.73 | 47.36 | ↓$0.37 (-0.78%) | 47.36 | 47.77 | 14.93K |
| 2024-08-23 | 46.38 | 47.31 | ↑$0.93 (2.01%) | 46.37 | 47.50 | 20.88K |
| 2024-08-21 | 46.05 | 46.36 | ↑$0.31 (0.68%) | 45.94 | 46.37 | 13.44K |
| 2024-08-20 | 46.21 | 45.80 | ↓$0.41 (-0.89%) | 45.74 | 46.21 | 535.78K |
| 2024-08-19 | 45.84 | 46.21 | ↑$0.37 (0.82%) | 45.84 | 46.25 | 10.57K |
| 2024-08-16 | 45.62 | 45.79 | ↑$0.17 (0.37%) | 45.60 | 45.89 | 15.42K |
| 2024-08-15 | 45.56 | 45.65 | ↑$0.09 (0.19%) | 45.41 | 45.97 | 13.77K |
| 2024-08-14 | 45.01 | 44.80 | ↓$0.21 (-0.46%) | 44.61 | 45.01 | 9.61K |
| 2024-08-13 | 44.47 | 44.91 | ↑$0.44 (0.99%) | 44.38 | 44.91 | 12.31K |
| 2024-08-12 | 44.84 | 44.18 | ↓$0.66 (-1.47%) | 44.12 | 44.84 | 17.78K |
| 2024-08-09 | 44.77 | 44.62 | ↓$0.15 (-0.34%) | 44.46 | 44.82 | 30.61K |
| 2024-08-08 | 44.60 | 44.78 | ↑$0.18 (0.40%) | 44.48 | 44.85 | 17.69K |
| 2024-08-07 | 45.16 | 44.18 | ↓$0.98 (-2.17%) | 44.02 | 45.20 | 23.25K |
| 2024-08-06 | 43.88 | 44.48 | ↑$0.60 (1.36%) | 43.87 | 44.93 | 21.64K |
| 2024-08-05 | 43.21 | 43.90 | ↑$0.69 (1.60%) | 43.07 | 44.29 | 36.89K |
| 2024-08-02 | 45.60 | 45.45 | ↓$0.15 (-0.33%) | 45.12 | 45.84 | 22.15K |
| 2024-08-01 | 48.39 | 46.92 | ↓$1.47 (-3.05%) | 46.60 | 48.46 | 33.09K |
| 2024-07-31 | 48.38 | 48.26 | ↓$0.12 (-0.24%) | 48.08 | 48.92 | 29.09K |
| 2024-07-30 | 47.75 | 48.07 | ↑$0.32 (0.68%) | 47.72 | 48.12 | 23.21K |
| 2024-07-29 | 48.01 | 47.61 | ↓$0.40 (-0.83%) | 47.41 | 48.03 | 21.78K |
| 2024-07-26 | 47.82 | 47.88 | ↑$0.06 (0.12%) | 47.38 | 47.91 | 50.13K |
| 2024-07-25 | 46.74 | 47.21 | ↑$0.47 (1.01%) | 46.74 | 47.71 | 39.85K |
Create an account or log in to view more rows.
$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
$JPSE hang tight
ignore fud and buy dips if you can
everyone be okay????