JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
118.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPUS is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 118.97 | 118.03 | ↓$0.94 (-0.79%) | 118.03 | 118.97 | 11.98K |
| 2025-07-14 | 119.42 | 119.69 | ↑$0.27 (0.23%) | 119.13 | 119.69 | 2.45K |
| 2025-07-11 | 119.24 | 119.47 | ↑$0.23 (0.19%) | 119.00 | 119.68 | 13.73K |
| 2025-07-10 | 119.51 | 120.10 | ↑$0.59 (0.50%) | 119.42 | 120.47 | 6.83K |
| 2025-07-09 | 119.73 | 119.55 | ↓$0.18 (-0.15%) | 118.92 | 119.73 | 7.90K |
| 2025-07-08 | 119.42 | 119.33 | ↓$0.09 (-0.07%) | 119.13 | 119.62 | 3.86K |
| 2025-07-07 | 120.04 | 119.28 | ↓$0.76 (-0.64%) | 119.03 | 120.08 | 5.22K |
| 2025-07-03 | 120.11 | 120.17 | ↑$0.06 (0.05%) | 119.97 | 120.31 | 5.83K |
| 2025-07-02 | 119.54 | 119.75 | ↑$0.21 (0.18%) | 119.14 | 119.75 | 7.90K |
| 2025-07-01 | 118.23 | 119.39 | ↑$1.16 (0.98%) | 118.23 | 119.75 | 11.33K |
| 2025-06-30 | 117.85 | 118.19 | ↑$0.34 (0.29%) | 117.64 | 118.19 | 2.51K |
| 2025-06-27 | 117.38 | 117.60 | ↑$0.22 (0.19%) | 117.26 | 117.96 | 3.62K |
| 2025-06-26 | 116.78 | 117.36 | ↑$0.58 (0.49%) | 116.78 | 117.36 | 3.42K |
| 2025-06-25 | 116.89 | 116.32 | ↓$0.57 (-0.49%) | 116.32 | 116.96 | 28.95K |
| 2025-06-24 | 117.11 | 117.41 | ↑$0.30 (0.26%) | 116.76 | 117.41 | 4.45K |
| 2025-06-23 | 117.07 | 117.37 | ↑$0.30 (0.26%) | 116.20 | 117.37 | 4.12K |
| 2025-06-20 | 116.66 | 116.30 | ↓$0.36 (-0.31%) | 116.05 | 116.66 | 2.54K |
| 2025-06-18 | 116.44 | 116.10 | ↓$0.34 (-0.29%) | 116.10 | 116.62 | 1.48K |
| 2025-06-17 | 116.99 | 116.06 | ↓$0.93 (-0.79%) | 116.06 | 116.99 | 4.98K |
| 2025-06-16 | 117.09 | 116.96 | ↓$0.13 (-0.11%) | 116.76 | 117.48 | 2.07K |
| 2025-06-13 | 117.22 | 116.29 | ↓$0.94 (-0.80%) | 116.29 | 117.36 | 5.13K |
| 2025-06-12 | 116.57 | 117.44 | ↑$0.87 (0.74%) | 116.57 | 117.46 | 1.90K |
| 2025-06-11 | 117.24 | 116.72 | ↓$0.52 (-0.44%) | 116.71 | 117.32 | 3.46K |
| 2025-06-10 | 117.06 | 117.00 | ↓$0.06 (-0.05%) | 116.98 | 117.06 | 1.42K |
| 2025-06-09 | 116.50 | 116.57 | ↑$0.07 (0.06%) | 116.50 | 117.00 | 1.94K |
| 2025-06-06 | 116.63 | 116.80 | ↑$0.17 (0.14%) | 116.40 | 116.82 | 5.75K |
| 2025-06-05 | 116.06 | 115.81 | ↓$0.25 (-0.22%) | 115.81 | 116.50 | 2.40K |
| 2025-06-04 | 116.75 | 116.16 | ↓$0.59 (-0.50%) | 116.16 | 116.75 | 2.91K |
| 2025-06-03 | 115.80 | 116.68 | ↑$0.88 (0.76%) | 115.80 | 116.90 | 2.92K |
| 2025-06-02 | 114.79 | 115.91 | ↑$1.13 (0.98%) | 114.79 | 115.91 | 8.62K |
Create an account or log in to view more rows.
$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....
$JPUS now I buy
$JPUS super bullish