JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) Historical Stock Data
51.10 ↓0.03 (-0.05%)
As of September 8, 2023, 1:09pm EST.
Historical Data
In the past 30 trading days, JUSA is up 0.02% a day on average. There have been 27 days where JPMorgan ActiveBuilders U.S. Large Cap Equity ETF closed green and 3 days where JUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 51.13 | 51.13 | ↑$0.00 (0.00%) | 51.13 | 51.13 | 1 |
| 2023-09-12 | 51.07 | 51.07 | ↑$0.00 (0.00%) | 51.07 | 51.07 | 4 |
| 2023-09-11 | 51.35 | 51.35 | ↑$0.00 (0.00%) | 51.35 | 51.35 | 2 |
| 2023-09-08 | 51.15 | 51.07 | ↓$0.07 (-0.14%) | 51.07 | 51.15 | 4.17K |
| 2023-09-07 | 50.83 | 51.00 | ↑$0.17 (0.33%) | 50.83 | 51.00 | 3.43K |
| 2023-09-06 | 51.11 | 51.11 | ↑$0.00 (0.00%) | 51.11 | 51.11 | 1 |
| 2023-09-05 | 51.45 | 51.45 | ↑$0.00 (0.00%) | 51.45 | 51.45 | 2 |
| 2023-09-01 | 51.95 | 51.67 | ↓$0.28 (-0.55%) | 51.67 | 51.95 | 307 |
| 2023-08-30 | 51.54 | 51.54 | ↑$0.00 (0.00%) | 51.54 | 51.54 | 6 |
| 2023-08-29 | 51.01 | 51.33 | ↑$0.32 (0.63%) | 51.01 | 51.33 | 102 |
| 2023-08-28 | 50.62 | 50.62 | ↑$0.00 (0.00%) | 50.62 | 50.62 | 2 |
| 2023-08-25 | 50.30 | 50.30 | ↑$0.00 (0.00%) | 50.30 | 50.30 | 2 |
| 2023-08-24 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.02 | 50.02 | 1 |
| 2023-08-22 | 50.14 | 50.14 | ↑$0.00 (0.00%) | 50.14 | 50.14 | 9 |
| 2023-08-21 | 50.29 | 50.29 | ↑$0.00 (0.00%) | 50.29 | 50.29 | 7 |
| 2023-08-18 | 49.93 | 49.93 | ↑$0.00 (0.00%) | 49.93 | 49.93 | 28 |
| 2023-08-15 | 50.69 | 50.69 | ↑$0.00 (0.00%) | 50.69 | 50.69 | 2 |
| 2023-08-14 | 51.05 | 51.18 | ↑$0.13 (0.26%) | 51.05 | 51.18 | 152 |
| 2023-08-11 | 50.89 | 50.89 | ↑$0.00 (0.00%) | 50.89 | 50.89 | 3 |
| 2023-08-10 | 51.00 | 51.00 | ↑$0.00 (0.00%) | 51.00 | 51.00 | 1 |
| 2023-08-09 | 50.98 | 50.98 | ↑$0.00 (0.00%) | 50.98 | 50.98 | 1 |
| 2023-08-08 | 51.34 | 51.34 | ↑$0.00 (0.00%) | 51.34 | 51.34 | 3 |
| 2023-08-07 | 51.60 | 51.60 | ↑$0.00 (0.00%) | 51.60 | 51.60 | 3 |
| 2023-08-04 | 51.11 | 51.11 | ↑$0.00 (0.00%) | 51.11 | 51.11 | 2 |
| 2023-08-03 | 51.45 | 51.45 | ↑$0.00 (0.00%) | 51.45 | 51.45 | 1 |
| 2023-08-02 | 51.57 | 51.48 | ↓$0.09 (-0.17%) | 51.48 | 51.57 | 250 |
| 2023-08-01 | 52.20 | 52.25 | ↑$0.05 (0.10%) | 52.20 | 52.25 | 268 |
| 2023-07-31 | 52.31 | 52.31 | ↑$0.00 (0.00%) | 52.31 | 52.31 | 2 |
| 2023-07-28 | 52.28 | 52.28 | ↑$0.00 (0.00%) | 52.28 | 52.28 | 2 |
| 2023-07-27 | 51.72 | 51.72 | ↑$0.00 (0.00%) | 51.72 | 51.72 | 6 |
Create an account or log in to view more rows.
$JUSA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$JUSA the price is wrong
$JUSA Buying again tomorrow.
$JUSA who loaded up??
$JUSA I can wait.
$JUSA Let it go...
$JUSA Not another do nothing day
$JUSA always with good potential for a long term Hodl
$JUSA we need to get moving
$JUSA Come on.. Let it fall.. buy later bulls