JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
99.47 ↓0.14 (-0.14%)
As of December 1, 2022, 2:28pm EST.
Historical Data
In the past 30 trading days, JPUS is up 0.09% a day on average. There have been 17 days where JPMorgan Diversified Return U.S. Equity ETF closed green and 13 days where JPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 97.97 | 99.60 | ↑$1.63 (1.67%) | 96.97 | 99.60 | 9.30K |
| 2022-11-29 | 97.46 | 97.57 | ↑$0.11 (0.11%) | 97.21 | 97.73 | 6.79K |
| 2022-11-28 | 98.17 | 97.24 | ↓$0.93 (-0.95%) | 97.20 | 98.21 | 8.22K |
| 2022-11-25 | 99.15 | 98.66 | ↓$0.49 (-0.49%) | 98.63 | 99.15 | 1.15K |
| 2022-11-23 | 98.47 | 98.41 | ↓$0.06 (-0.06%) | 97.91 | 98.54 | 4.99K |
| 2022-11-22 | 97.91 | 98.20 | ↑$0.29 (0.30%) | 97.66 | 98.22 | 12.09K |
| 2022-11-21 | 96.14 | 96.80 | ↑$0.66 (0.68%) | 96.14 | 96.98 | 8.90K |
| 2022-11-18 | 96.32 | 96.55 | ↑$0.23 (0.24%) | 95.98 | 96.61 | 3.89K |
| 2022-11-17 | 94.96 | 95.79 | ↑$0.83 (0.87%) | 94.79 | 95.79 | 17.20K |
| 2022-11-16 | 96.22 | 96.11 | ↓$0.11 (-0.12%) | 95.96 | 96.50 | 12.90K |
| 2022-11-15 | 97.27 | 96.69 | ↓$0.59 (-0.60%) | 96.09 | 97.27 | 13.87K |
| 2022-11-14 | 96.95 | 96.30 | ↓$0.65 (-0.67%) | 96.23 | 97.59 | 5.95K |
| 2022-11-11 | 96.92 | 97.02 | ↑$0.10 (0.10%) | 96.44 | 97.09 | 13.87K |
| 2022-11-10 | 95.88 | 96.62 | ↑$0.74 (0.77%) | 95.63 | 96.71 | 12.34K |
| 2022-11-09 | 94.73 | 92.69 | ↓$2.04 (-2.15%) | 92.59 | 94.73 | 14.10K |
| 2022-11-08 | 94.05 | 94.69 | ↑$0.64 (0.68%) | 93.95 | 95.00 | 41.54K |
| 2022-11-07 | 93.30 | 93.82 | ↑$0.52 (0.56%) | 93.13 | 93.96 | 14.26K |
| 2022-11-04 | 93.11 | 93.16 | ↑$0.05 (0.05%) | 92.10 | 93.64 | 4.31K |
| 2022-11-03 | 91.48 | 91.80 | ↑$0.32 (0.35%) | 90.99 | 92.31 | 9.32K |
| 2022-11-02 | 93.69 | 92.34 | ↓$1.35 (-1.44%) | 92.34 | 94.94 | 12.60K |
| 2022-11-01 | 94.99 | 94.38 | ↓$0.61 (-0.64%) | 93.97 | 94.99 | 32.15K |
| 2022-10-31 | 93.88 | 94.05 | ↑$0.17 (0.18%) | 93.88 | 94.46 | 12.10K |
| 2022-10-28 | 92.80 | 94.31 | ↑$1.51 (1.63%) | 92.80 | 94.31 | 3.97K |
| 2022-10-27 | 93.15 | 92.54 | ↓$0.61 (-0.65%) | 92.54 | 93.58 | 11.60K |
| 2022-10-26 | 92.33 | 92.31 | ↓$0.02 (-0.02%) | 92.21 | 93.20 | 3.62K |
| 2022-10-25 | 90.59 | 92.02 | ↑$1.43 (1.58%) | 90.21 | 92.02 | 7.58K |
| 2022-10-24 | 90.34 | 90.48 | ↑$0.14 (0.15%) | 89.90 | 90.60 | 8.81K |
| 2022-10-21 | 87.52 | 89.56 | ↑$2.04 (2.33%) | 87.42 | 89.65 | 19.40K |
| 2022-10-20 | 88.73 | 87.68 | ↓$1.05 (-1.18%) | 87.43 | 88.93 | 28.80K |
| 2022-10-19 | 89.01 | 88.42 | ↓$0.59 (-0.66%) | 88.03 | 89.28 | 6.01K |
Create an account or log in to view more rows.
$JPUS Nope
$JPUS buying all the dips.
$JPUS the market is selling off
$JPUS to the moon!!! lfG
$JPUS Hold on to your Butts.
$JPUS it begins tomorrow
$JPUS what’s next bulls
$JPUS yes
keep going down
let's go
stop stalling
$JPUS whats the news????
$JPUS let’s go down baby 😉