JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
107.68 ↓0.51 (-0.47%)
As of April 24, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, JPUS is down -0.09% a day on average. There have been 14 days where JPMorgan Diversified Return U.S. Equity ETF closed green and 16 days where JPUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 107.94 | 108.18 | ↑$0.24 (0.23%) | 107.72 | 108.18 | 7.77K |
| 2024-04-23 | 107.42 | 107.96 | ↑$0.54 (0.50%) | 107.42 | 108.16 | 5.01K |
| 2024-04-22 | 106.61 | 107.06 | ↑$0.45 (0.42%) | 106.61 | 107.49 | 16.98K |
| 2024-04-19 | 106.41 | 106.35 | ↓$0.06 (-0.06%) | 106.07 | 106.47 | 6.87K |
| 2024-04-18 | 106.24 | 105.81 | ↓$0.43 (-0.40%) | 105.59 | 106.29 | 6.35K |
| 2024-04-17 | 106.30 | 105.76 | ↓$0.54 (-0.51%) | 105.53 | 106.30 | 3.96K |
| 2024-04-16 | 105.77 | 105.97 | ↑$0.20 (0.19%) | 105.72 | 106.19 | 5.49K |
| 2024-04-15 | 108.40 | 106.51 | ↓$1.89 (-1.74%) | 106.09 | 108.40 | 19.07K |
| 2024-04-12 | 107.84 | 107.27 | ↓$0.57 (-0.53%) | 107.22 | 107.84 | 3.33K |
| 2024-04-11 | 108.79 | 108.78 | ↓$0.01 (-0.01%) | 108.14 | 108.90 | 3.14K |
| 2024-04-10 | 109.61 | 108.92 | ↓$0.69 (-0.63%) | 108.43 | 109.61 | 5.19K |
| 2024-04-09 | 110.42 | 110.51 | ↑$0.09 (0.08%) | 109.95 | 110.51 | 6.83K |
| 2024-04-08 | 110.67 | 110.36 | ↓$0.31 (-0.28%) | 110.36 | 110.67 | 5.87K |
| 2024-04-05 | 109.67 | 110.38 | ↑$0.71 (0.65%) | 109.67 | 110.46 | 4.35K |
| 2024-04-04 | 111.31 | 109.70 | ↓$1.61 (-1.44%) | 109.70 | 111.48 | 3.20K |
| 2024-04-03 | 110.37 | 110.75 | ↑$0.38 (0.34%) | 110.37 | 110.92 | 4.84K |
| 2024-04-02 | 110.78 | 110.52 | ↓$0.26 (-0.23%) | 110.30 | 110.78 | 10.71K |
| 2024-04-01 | 111.96 | 111.39 | ↓$0.57 (-0.51%) | 111.29 | 111.96 | 7.92K |
| 2024-03-28 | 111.58 | 112.00 | ↑$0.42 (0.38%) | 111.58 | 112.00 | 4.03K |
| 2024-03-27 | 110.33 | 111.40 | ↑$1.07 (0.97%) | 110.33 | 111.40 | 5.12K |
| 2024-03-26 | 110.49 | 109.90 | ↓$0.59 (-0.53%) | 109.90 | 110.50 | 8.06K |
| 2024-03-25 | 110.55 | 110.18 | ↓$0.37 (-0.34%) | 110.17 | 110.61 | 5.25K |
| 2024-03-22 | 110.77 | 110.56 | ↓$0.21 (-0.19%) | 110.38 | 110.77 | 7.51K |
| 2024-03-21 | 110.60 | 110.98 | ↑$0.38 (0.34%) | 110.60 | 111.04 | 9.35K |
| 2024-03-20 | 109.52 | 110.20 | ↑$0.68 (0.62%) | 109.52 | 110.22 | 2.77K |
| 2024-03-19 | 108.73 | 109.42 | ↑$0.69 (0.64%) | 108.73 | 109.42 | 2.99K |
| 2024-03-18 | 109.30 | 109.02 | ↓$0.28 (-0.26%) | 109.02 | 109.45 | 4.50K |
| 2024-03-15 | 108.48 | 108.76 | ↑$0.28 (0.26%) | 108.48 | 109.06 | 3.86K |
| 2024-03-14 | 109.53 | 108.70 | ↓$0.83 (-0.76%) | 108.65 | 109.55 | 4.25K |
| 2024-03-13 | 109.41 | 109.56 | ↑$0.15 (0.14%) | 109.41 | 109.80 | 2.93K |
Create an account or log in to view more rows.
$JPUS now I buy
$JPUS super bullish
$JPUS hows short doing? Keep short pls
we need your money.
$JPUS watch for another rejection up here
$JPUS just added more
$JPUS love this stock!!!!
$JPUS i hate money so im buying
$JPUS choo choo
$JPUS Let it go...
$JPUS Momentum is building...