JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE) Historical Stock Data
44.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPSE is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-06-18 | 44.72 | 44.68 | ↓$0.04 (-0.09%) | 44.51 | 45.14 | 36.74K |
| 2025-06-17 | 44.66 | 44.58 | ↓$0.08 (-0.18%) | 44.51 | 44.93 | 17K |
| 2025-06-16 | 44.84 | 44.82 | ↓$0.02 (-0.04%) | 44.73 | 45.15 | 23.10K |
| 2025-06-13 | 44.87 | 44.33 | ↓$0.54 (-1.20%) | 44.29 | 44.95 | 128.75K |
| 2025-06-12 | 45.08 | 45.10 | ↑$0.02 (0.04%) | 44.87 | 45.14 | 148.49K |
| 2025-06-11 | 45.68 | 45.30 | ↓$0.38 (-0.83%) | 45.18 | 45.68 | 18.17K |
| 2025-06-10 | 45.52 | 45.42 | ↓$0.10 (-0.22%) | 45.33 | 45.62 | 8.22K |
| 2025-06-09 | 45.16 | 45.32 | ↑$0.16 (0.35%) | 45.05 | 45.48 | 12.42K |
| 2025-06-06 | 44.82 | 44.93 | ↑$0.11 (0.24%) | 44.70 | 45.01 | 14.85K |
| 2025-06-05 | 44.43 | 44.40 | ↓$0.03 (-0.06%) | 44.24 | 44.60 | 12.65K |
| 2025-06-04 | 44.54 | 44.36 | ↓$0.18 (-0.39%) | 44.34 | 44.58 | 11.69K |
| 2025-06-03 | 44.00 | 44.51 | ↑$0.51 (1.15%) | 43.98 | 44.61 | 7.44K |
| 2025-06-02 | 44.07 | 43.97 | ↓$0.10 (-0.23%) | 43.55 | 44.07 | 22.33K |
| 2025-05-30 | 43.91 | 43.92 | ↑$0.01 (0.02%) | 43.67 | 44.18 | 7.58K |
| 2025-05-29 | 44.31 | 44.08 | ↓$0.23 (-0.52%) | 43.84 | 44.31 | 15.51K |
| 2025-05-28 | 44.48 | 44.04 | ↓$0.44 (-0.99%) | 43.95 | 44.48 | 18.74K |
| 2025-05-27 | 43.89 | 44.54 | ↑$0.65 (1.48%) | 43.70 | 44.54 | 19.90K |
| 2025-05-23 | 42.93 | 43.30 | ↑$0.37 (0.86%) | 42.93 | 43.53 | 39.15K |
| 2025-05-22 | 43.48 | 43.51 | ↑$0.03 (0.08%) | 43.22 | 43.62 | 13.30K |
| 2025-05-21 | 44.26 | 43.64 | ↓$0.62 (-1.40%) | 43.55 | 44.26 | 20.60K |
| 2025-05-20 | 44.57 | 44.68 | ↑$0.11 (0.25%) | 44.47 | 44.74 | 57.42K |
| 2025-05-19 | 44.34 | 44.69 | ↑$0.35 (0.80%) | 44.34 | 44.70 | 22.65K |
| 2025-05-16 | 44.47 | 44.95 | ↑$0.48 (1.08%) | 44.46 | 44.95 | 17.83K |
| 2025-05-15 | 44.18 | 44.62 | ↑$0.44 (0.98%) | 44.16 | 44.62 | 23.94K |
| 2025-05-14 | 44.60 | 44.29 | ↓$0.31 (-0.70%) | 44.17 | 44.60 | 16.04K |
| 2025-05-13 | 44.63 | 44.72 | ↑$0.09 (0.20%) | 44.45 | 44.82 | 20.04K |
| 2025-05-12 | 44.50 | 44.33 | ↓$0.17 (-0.38%) | 44.16 | 44.77 | 34.24K |
| 2025-05-09 | 43.22 | 43.23 | ↑$0.01 (0.02%) | 42.94 | 43.25 | 15.51K |
| 2025-05-08 | 42.90 | 43.10 | ↑$0.20 (0.47%) | 42.57 | 43.41 | 33.65K |
| 2025-05-07 | 42.66 | 42.50 | ↓$0.16 (-0.38%) | 42.33 | 42.72 | 12.60K |
Create an account or log in to view more rows.
$JPSE Growth/Value
$JPSE every dip gets bought up.
$JPSE rip and dip today bulls
$JPSE nice day!
$JPSE Good morning gang!
$JPSE good times
$JPSE buy the fear
$JPSE what’s next bulls
$JPSE hot trash
$JPSE LETS GOOOOOOOO!!!!!!!