JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
124.79 ↑0.19 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPUS is down -0.01% a day on average. There have been 16 days where JPMorgan Diversified Return U.S. Equity ETF closed green and 14 days where JPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 125.30 | 124.79 | ↓$0.51 (-0.41%) | 124.79 | 125.76 | 8.10K |
| 2025-12-17 | 124.86 | 124.60 | ↓$0.26 (-0.21%) | 124.59 | 125.26 | 11.87K |
| 2025-12-16 | 125.21 | 124.69 | ↓$0.52 (-0.42%) | 124.33 | 125.21 | 3.35K |
| 2025-12-15 | 126.08 | 125.72 | ↓$0.36 (-0.29%) | 125.24 | 126.08 | 3.85K |
| 2025-12-12 | 126.03 | 125.28 | ↓$0.75 (-0.60%) | 125.18 | 126.03 | 3.46K |
| 2025-12-11 | 125.24 | 126.15 | ↑$0.91 (0.72%) | 125.24 | 126.17 | 24.13K |
| 2025-12-10 | 123.80 | 125.28 | ↑$1.48 (1.19%) | 123.80 | 125.39 | 16.39K |
| 2025-12-09 | 123.86 | 123.75 | ↓$0.11 (-0.09%) | 123.75 | 124.38 | 4.35K |
| 2025-12-08 | 125.09 | 123.91 | ↓$1.18 (-0.94%) | 123.91 | 125.09 | 3.80K |
| 2025-12-05 | 125.12 | 124.75 | ↓$0.37 (-0.30%) | 124.75 | 125.12 | 1.80K |
| 2025-12-04 | 124.76 | 124.76 | ↑$0.00 (0.00%) | 124.69 | 125.11 | 4.33K |
| 2025-12-03 | 124.79 | 124.81 | ↑$0.02 (0.01%) | 124.78 | 124.95 | 5.30K |
| 2025-12-02 | 124.93 | 124.41 | ↓$0.52 (-0.42%) | 124.25 | 124.93 | 27.90K |
| 2025-12-01 | 125.17 | 125.07 | ↓$0.10 (-0.08%) | 125.07 | 125.91 | 6.34K |
| 2025-11-28 | 125.66 | 125.96 | ↑$0.30 (0.24%) | 125.66 | 125.96 | 613 |
| 2025-11-26 | 125.44 | 125.51 | ↑$0.07 (0.05%) | 125.44 | 125.85 | 3.13K |
| 2025-11-25 | 123.12 | 124.52 | ↑$1.40 (1.14%) | 123.12 | 124.52 | 5.16K |
| 2025-11-24 | 122.32 | 122.96 | ↑$0.64 (0.52%) | 122.26 | 123.08 | 6.79K |
| 2025-11-21 | 121.49 | 122.11 | ↑$0.62 (0.51%) | 121.18 | 122.72 | 6.86K |
| 2025-11-20 | 122.54 | 120.17 | ↓$2.37 (-1.93%) | 120.16 | 122.73 | 3.56K |
| 2025-11-19 | 121.35 | 121.46 | ↑$0.11 (0.09%) | 121.29 | 121.73 | 10.90K |
| 2025-11-18 | 121.02 | 121.71 | ↑$0.69 (0.57%) | 121.02 | 122.07 | 3.43K |
| 2025-11-17 | 122.13 | 121.23 | ↓$0.90 (-0.74%) | 121.03 | 122.67 | 3.10K |
| 2025-11-14 | 122.08 | 122.51 | ↑$0.43 (0.35%) | 122.08 | 122.99 | 5.91K |
| 2025-11-13 | 124.01 | 122.73 | ↓$1.29 (-1.04%) | 122.73 | 124.01 | 6.50K |
| 2025-11-12 | 123.62 | 123.92 | ↑$0.30 (0.24%) | 123.62 | 124.24 | 3.10K |
| 2025-11-11 | 122.88 | 123.60 | ↑$0.72 (0.59%) | 122.88 | 123.75 | 3.90K |
| 2025-11-10 | 122.77 | 122.84 | ↑$0.07 (0.05%) | 121.98 | 123.00 | 6.17K |
| 2025-11-07 | 120.83 | 122.13 | ↑$1.30 (1.07%) | 120.83 | 122.13 | 6.43K |
| 2025-11-06 | 121.42 | 121.03 | ↓$0.39 (-0.32%) | 121.03 | 121.99 | 11.37K |
Create an account or log in to view more rows.
$JPUS not good
$JPUS is being added
$JPUS used to this fuckery!! Not leaving no chance !
$JPUS we just getting started
$JPUS when this finally break out we could see huge upside
$JPUS already bouncing back.
$JPUS gimme gimme
$JPUS come back next earning
$JPUS swing puts
$JPUS Now I'm worried....