JPMorgan Diversified Return U.S. Equity ETF (JPUS) Historical Stock Data
113.34 ↑1.44 (1.29%)
As of July 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, JPUS is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 112.64 | 113.34 | ↑$0.70 (0.62%) | 112.64 | 113.58 | 6.28K |
| 2024-07-25 | 111.35 | 111.90 | ↑$0.55 (0.49%) | 111.35 | 112.72 | 2.02K |
| 2024-07-24 | 112.04 | 111.37 | ↓$0.67 (-0.60%) | 111.37 | 112.07 | 3.51K |
| 2024-07-23 | 112.72 | 112.47 | ↓$0.25 (-0.22%) | 112.47 | 112.78 | 4.80K |
| 2024-07-22 | 112.32 | 112.93 | ↑$0.61 (0.54%) | 112.16 | 112.93 | 2.83K |
| 2024-07-19 | 112.98 | 112.07 | ↓$0.91 (-0.80%) | 112.02 | 112.98 | 2.37K |
| 2024-07-18 | 113.41 | 112.83 | ↓$0.58 (-0.51%) | 112.73 | 114.26 | 4.35K |
| 2024-07-17 | 113.23 | 113.47 | ↑$0.24 (0.22%) | 113.23 | 114.14 | 15.72K |
| 2024-07-16 | 112.10 | 113.69 | ↑$1.59 (1.42%) | 112.10 | 113.69 | 11.54K |
| 2024-07-15 | 112.19 | 111.67 | ↓$0.52 (-0.46%) | 111.66 | 112.21 | 11.71K |
| 2024-07-12 | 111.42 | 111.74 | ↑$0.32 (0.29%) | 111.42 | 112.21 | 21.83K |
| 2024-07-11 | 109.93 | 110.92 | ↑$0.99 (0.90%) | 109.93 | 110.98 | 7.86K |
| 2024-07-10 | 108.59 | 109.36 | ↑$0.77 (0.71%) | 108.59 | 109.36 | 2.63K |
| 2024-07-09 | 108.46 | 108.50 | ↑$0.04 (0.04%) | 108.46 | 108.98 | 3.16K |
| 2024-07-08 | 109.01 | 108.66 | ↓$0.35 (-0.32%) | 108.65 | 109.03 | 6.82K |
| 2024-07-05 | 109.05 | 108.59 | ↓$0.46 (-0.42%) | 108.22 | 109.05 | 3.77K |
| 2024-07-03 | 109.00 | 108.83 | ↓$0.17 (-0.16%) | 108.79 | 109.26 | 2.40K |
| 2024-07-02 | 108.53 | 108.75 | ↑$0.22 (0.20%) | 108.36 | 108.82 | 5.02K |
| 2024-07-01 | 109.72 | 108.58 | ↓$1.14 (-1.04%) | 108.36 | 109.72 | 7.31K |
| 2024-06-28 | 109.24 | 109.19 | ↓$0.05 (-0.05%) | 109.00 | 109.78 | 7.42K |
| 2024-06-27 | 109.27 | 109.05 | ↓$0.22 (-0.20%) | 108.74 | 109.27 | 5.13K |
| 2024-06-26 | 108.91 | 109.12 | ↑$0.21 (0.19%) | 108.65 | 109.12 | 4.41K |
| 2024-06-25 | 109.63 | 109.36 | ↓$0.27 (-0.25%) | 109.22 | 109.70 | 4.62K |
| 2024-06-24 | 110.39 | 110.91 | ↑$0.52 (0.47%) | 110.39 | 111.23 | 15.05K |
| 2024-06-21 | 109.88 | 110.13 | ↑$0.25 (0.23%) | 109.83 | 110.13 | 2.87K |
| 2024-06-20 | 110.00 | 110.12 | ↑$0.12 (0.11%) | 109.96 | 110.24 | 7.64K |
| 2024-06-18 | 109.66 | 109.99 | ↑$0.33 (0.30%) | 109.66 | 109.99 | 12.64K |
| 2024-06-17 | 108.63 | 109.57 | ↑$0.94 (0.86%) | 108.56 | 109.75 | 1.73K |
| 2024-06-14 | 108.83 | 108.69 | ↓$0.14 (-0.12%) | 108.40 | 108.83 | 6.43K |
| 2024-06-13 | 109.63 | 109.37 | ↓$0.26 (-0.24%) | 108.82 | 109.63 | 4.35K |
Create an account or log in to view more rows.
$JPUS swing puts
$JPUS Now I'm worried....
$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