Jpmorgan Active Small Cap Value ETF (JPSV) Historical Stock Data
54.20 ↑0.13 (0.25%)
As of April 25, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, JPSV is up 0.12% a day on average. There have been 18 days where Jpmorgan Active Small Cap Value ETF closed green and 12 days where JPSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54.33 | 54.20 | ↓$0.13 (-0.24%) | 54.20 | 54.33 | 0.92K |
| 2024-04-25 | 53.56 | 54.07 | ↑$0.51 (0.94%) | 53.56 | 54.22 | 48.65K |
| 2024-04-24 | 54.63 | 54.63 | ↑$0.00 (0.00%) | 54.63 | 54.63 | 110 |
| 2024-04-23 | 54.44 | 54.48 | ↑$0.04 (0.08%) | 54.44 | 54.56 | 5.20K |
| 2024-04-22 | 53.59 | 53.59 | ↑$0.00 (0.00%) | 53.59 | 53.59 | 74 |
| 2024-04-19 | 51.98 | 53.18 | ↑$1.20 (2.30%) | 51.98 | 53.18 | 631 |
| 2024-04-18 | 52.67 | 52.48 | ↓$0.19 (-0.35%) | 52.48 | 52.67 | 2.78K |
| 2024-04-17 | 52.74 | 52.44 | ↓$0.30 (-0.56%) | 52.44 | 52.74 | 132 |
| 2024-04-16 | 52.80 | 52.80 | ↑$0.00 (0.00%) | 52.80 | 52.80 | 38 |
| 2024-04-15 | 53.04 | 53.14 | ↑$0.10 (0.19%) | 53.04 | 53.14 | 613 |
| 2024-04-12 | 53.53 | 53.49 | ↓$0.05 (-0.08%) | 53.39 | 53.53 | 606 |
| 2024-04-11 | 54.09 | 54.07 | ↓$0.02 (-0.04%) | 54.07 | 54.09 | 398 |
| 2024-04-10 | 53.74 | 53.88 | ↑$0.14 (0.26%) | 53.67 | 53.88 | 528 |
| 2024-04-09 | 55.13 | 55.25 | ↑$0.12 (0.21%) | 55.13 | 55.25 | 618 |
| 2024-04-08 | 55.10 | 55.10 | ↑$0.00 (0.00%) | 55.10 | 55.10 | 15 |
| 2024-04-05 | 54.65 | 54.86 | ↑$0.21 (0.38%) | 54.52 | 54.86 | 4.62K |
| 2024-04-04 | 55.45 | 54.64 | ↓$0.80 (-1.45%) | 54.64 | 55.45 | 230 |
| 2024-04-03 | 55.17 | 55.03 | ↓$0.14 (-0.25%) | 55.03 | 55.17 | 269 |
| 2024-04-02 | 54.72 | 54.93 | ↑$0.21 (0.39%) | 54.72 | 54.93 | 540 |
| 2024-04-01 | 55.60 | 55.61 | ↑$0.01 (0.03%) | 55.60 | 55.62 | 387 |
| 2024-03-28 | 56.17 | 56.24 | ↑$0.07 (0.13%) | 56.11 | 56.25 | 792 |
| 2024-03-27 | 55.36 | 55.76 | ↑$0.41 (0.74%) | 55.36 | 55.76 | 234 |
| 2024-03-26 | 54.71 | 54.59 | ↓$0.12 (-0.21%) | 54.59 | 54.73 | 1.18K |
| 2024-03-25 | 54.80 | 54.73 | ↓$0.07 (-0.13%) | 54.73 | 54.80 | 369 |
| 2024-03-22 | 54.88 | 54.76 | ↓$0.12 (-0.22%) | 54.76 | 54.92 | 745 |
| 2024-03-21 | 55.14 | 55.40 | ↑$0.26 (0.48%) | 55.14 | 55.40 | 343 |
| 2024-03-20 | 53.87 | 54.77 | ↑$0.90 (1.67%) | 53.87 | 54.77 | 2.53K |
| 2024-03-19 | 53.95 | 53.95 | ↑$0.00 (0.00%) | 53.95 | 53.95 | 511 |
| 2024-03-18 | 53.78 | 53.53 | ↓$0.25 (-0.46%) | 53.53 | 53.78 | 1.12K |
| 2024-03-15 | 53.87 | 53.82 | ↓$0.06 (-0.10%) | 53.82 | 53.88 | 781 |
Create an account or log in to view more rows.
$JPSV id rather have a dip then rip than a gap and crap
$JPSV Green today if ya buy
$JPSV this is just going to go up forever
$JPSV I love you!
$JPSV i like the stock
$JPSV rocket fuel tanks are full. Gonna shoot to the stars
$JPSV lets see if it can hold the line
$JPSV bear trap dude
$JPSV just added more
$JPSV cover that shit