JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
NYSEARCA: JPSE · Real-Time Price · USD
54.82
+0.43 (0.79%)
Mar 4, 2026, 4:00 PM EST - Market closed
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 54.71 | 54.96 | 54.40 | 54.82 | 54.82 | 0.79% | 35,140 |
| Mar 3, 2026 | 53.85 | 54.62 | 53.32 | 54.39 | 54.39 | -1.25% | 30,848 |
| Mar 2, 2026 | 54.11 | 55.20 | 54.00 | 55.08 | 55.08 | 0.93% | 26,087 |
| Feb 27, 2026 | 54.65 | 54.67 | 54.32 | 54.57 | 54.57 | -1.14% | 22,774 |
| Feb 26, 2026 | 55.03 | 55.30 | 54.70 | 55.20 | 55.20 | 0.23% | 17,614 |
| Feb 25, 2026 | 54.92 | 55.07 | 54.44 | 55.07 | 55.07 | 0.97% | 10,792 |
| Feb 24, 2026 | 54.12 | 54.72 | 54.12 | 54.54 | 54.54 | 0.66% | 8,613 |
| Feb 23, 2026 | 54.90 | 54.97 | 53.82 | 54.18 | 54.18 | -1.46% | 70,113 |
| Feb 20, 2026 | 54.51 | 54.98 | 54.41 | 54.98 | 54.98 | 0.49% | 15,639 |
| Feb 19, 2026 | 54.42 | 54.75 | 54.35 | 54.71 | 54.71 | -0.04% | 23,996 |
| Feb 18, 2026 | 54.66 | 55.24 | 54.50 | 54.73 | 54.73 | 0.26% | 32,798 |
| Feb 17, 2026 | 54.71 | 55.00 | 54.08 | 54.59 | 54.59 | -0.55% | 20,114 |
| Feb 13, 2026 | 54.19 | 55.08 | 53.97 | 54.89 | 54.89 | 1.37% | 42,273 |
| Feb 12, 2026 | 55.33 | 55.33 | 53.88 | 54.15 | 54.15 | -1.74% | 17,332 |
| Feb 11, 2026 | 55.34 | 55.40 | 54.76 | 55.11 | 55.11 | 0.33% | 23,998 |
| Feb 10, 2026 | 54.91 | 55.31 | 54.86 | 54.93 | 54.93 | 0.04% | 18,692 |
| Feb 9, 2026 | 54.73 | 55.02 | 54.55 | 54.91 | 54.91 | -0.01% | 46,047 |
| Feb 6, 2026 | 54.19 | 54.92 | 54.13 | 54.92 | 54.92 | 2.47% | 28,602 |
| Feb 5, 2026 | 53.42 | 53.98 | 53.40 | 53.59 | 53.59 | -0.63% | 13,813 |
| Feb 4, 2026 | 54.08 | 54.32 | 53.41 | 53.93 | 53.93 | 0.19% | 18,898 |
| Feb 3, 2026 | 53.75 | 53.99 | 53.24 | 53.83 | 53.83 | 0.45% | 18,737 |
| Feb 2, 2026 | 52.90 | 53.85 | 52.90 | 53.59 | 53.59 | 0.94% | 14,828 |
| Jan 30, 2026 | 53.03 | 53.42 | 52.77 | 53.09 | 53.09 | -0.84% | 8,042 |
| Jan 29, 2026 | 53.56 | 53.56 | 52.89 | 53.54 | 53.54 | 0.30% | 34,020 |
| Jan 28, 2026 | 53.81 | 53.81 | 53.31 | 53.38 | 53.38 | -0.43% | 13,586 |
| Jan 27, 2026 | 53.64 | 53.64 | 53.29 | 53.61 | 53.61 | 0.03% | 28,327 |
| Jan 26, 2026 | 54.03 | 54.04 | 53.56 | 53.59 | 53.59 | -0.38% | 16,870 |
| Jan 23, 2026 | 54.41 | 54.41 | 53.65 | 53.80 | 53.80 | -1.31% | 8,606 |
| Jan 22, 2026 | 54.68 | 54.90 | 54.49 | 54.51 | 54.51 | 0.60% | 52,682 |
| Jan 21, 2026 | 53.61 | 54.27 | 53.58 | 54.19 | 54.19 | 2.19% | 43,834 |
| Jan 20, 2026 | 52.92 | 53.44 | 52.92 | 53.03 | 53.03 | -1.19% | 13,863 |
| Jan 16, 2026 | 53.75 | 53.80 | 53.47 | 53.67 | 53.67 | -0.23% | 17,426 |
| Jan 15, 2026 | 53.58 | 54.01 | 53.56 | 53.80 | 53.80 | 1.31% | 13,385 |
| Jan 14, 2026 | 52.80 | 53.26 | 52.75 | 53.10 | 53.10 | 0.72% | 11,519 |
| Jan 13, 2026 | 52.99 | 53.13 | 52.72 | 52.72 | 52.72 | -0.38% | 11,431 |
| Jan 12, 2026 | 52.50 | 53.00 | 52.50 | 52.92 | 52.92 | 0.64% | 10,267 |
| Jan 9, 2026 | 52.42 | 52.74 | 52.34 | 52.58 | 52.58 | 0.85% | 15,405 |
| Jan 8, 2026 | 51.56 | 52.33 | 51.56 | 52.14 | 52.14 | 0.95% | 25,053 |
| Jan 7, 2026 | 51.85 | 51.88 | 51.27 | 51.65 | 51.65 | -0.10% | 33,394 |
| Jan 6, 2026 | 51.15 | 51.78 | 51.01 | 51.70 | 51.70 | 1.12% | 28,614 |
| Jan 5, 2026 | 50.77 | 51.41 | 50.77 | 51.13 | 51.13 | 1.38% | 25,973 |
| Jan 2, 2026 | 50.49 | 50.60 | 50.10 | 50.43 | 50.43 | 0.71% | 31,142 |
| Dec 31, 2025 | 50.76 | 50.76 | 50.07 | 50.07 | 50.07 | -0.92% | 15,734 |
| Dec 30, 2025 | 50.88 | 51.02 | 50.54 | 50.54 | 50.54 | -0.77% | 35,314 |
| Dec 29, 2025 | 50.84 | 50.93 | 50.81 | 50.93 | 50.93 | -0.45% | 7,978 |
| Dec 26, 2025 | 51.25 | 51.25 | 50.89 | 51.16 | 51.16 | -0.01% | 24,327 |
| Dec 24, 2025 | 51.04 | 51.17 | 50.92 | 51.16 | 51.16 | 0.30% | 14,312 |
| Dec 23, 2025 | 50.99 | 51.06 | 50.85 | 51.01 | 51.01 | -0.93% | 13,446 |
| Dec 22, 2025 | 51.43 | 51.73 | 51.37 | 51.49 | 51.17 | 0.72% | 17,194 |
| Dec 19, 2025 | 51.17 | 51.36 | 51.12 | 51.12 | 50.81 | 0.22% | 17,289 |
| Dec 18, 2025 | 51.31 | 51.43 | 51.01 | 51.01 | 50.69 | 0.33% | 11,975 |
| Dec 17, 2025 | 51.31 | 51.42 | 50.84 | 50.84 | 50.52 | -0.76% | 11,636 |
| Dec 16, 2025 | 51.30 | 51.45 | 50.94 | 51.23 | 50.91 | -0.60% | 13,906 |
| Dec 15, 2025 | 51.95 | 51.95 | 51.34 | 51.54 | 51.22 | -0.41% | 6,961 |
| Dec 12, 2025 | 52.29 | 52.32 | 51.51 | 51.75 | 51.43 | -0.99% | 37,978 |
| Dec 11, 2025 | 51.56 | 52.27 | 51.56 | 52.27 | 51.95 | 1.26% | 16,952 |
| Dec 10, 2025 | 50.70 | 51.62 | 50.70 | 51.62 | 51.30 | 1.57% | 9,204 |
| Dec 9, 2025 | 50.40 | 50.90 | 50.40 | 50.82 | 50.50 | 0.47% | 20,166 |
| Dec 8, 2025 | 50.92 | 50.92 | 50.51 | 50.58 | 50.27 | -0.23% | 24,629 |
| Dec 5, 2025 | 50.84 | 51.09 | 50.64 | 50.70 | 50.38 | -0.30% | 6,280 |
| Dec 4, 2025 | 50.71 | 50.93 | 50.65 | 50.85 | 50.53 | 0.12% | 11,607 |
| Dec 3, 2025 | 50.20 | 50.79 | 50.20 | 50.79 | 50.47 | 1.36% | 8,848 |
| Dec 2, 2025 | 50.29 | 50.29 | 49.99 | 50.11 | 49.80 | 0.05% | 9,338 |
| Dec 1, 2025 | 49.96 | 50.34 | 49.96 | 50.09 | 49.77 | -0.57% | 8,464 |
| Nov 28, 2025 | 50.48 | 50.48 | 50.35 | 50.37 | 50.06 | 0.28% | 1,587 |
| Nov 26, 2025 | 50.02 | 50.58 | 50.02 | 50.23 | 49.92 | 0.50% | 7,771 |
| Nov 25, 2025 | 49.07 | 50.11 | 49.07 | 49.98 | 49.67 | 2.00% | 19,571 |
| Nov 24, 2025 | 48.82 | 49.05 | 48.51 | 49.00 | 48.70 | 0.84% | 10,906 |
| Nov 21, 2025 | 47.63 | 48.79 | 47.63 | 48.59 | 48.29 | 2.43% | 10,587 |
| Nov 20, 2025 | 48.86 | 48.86 | 47.44 | 47.44 | 47.14 | -1.36% | 14,601 |
| Nov 19, 2025 | 48.21 | 48.34 | 47.91 | 48.09 | 47.79 | - | 14,391 |
| Nov 18, 2025 | 47.78 | 48.30 | 47.76 | 48.09 | 47.79 | 0.20% | 17,308 |
| Nov 17, 2025 | 48.90 | 48.93 | 47.91 | 47.99 | 47.70 | -2.05% | 13,342 |
| Nov 14, 2025 | 48.30 | 49.10 | 48.30 | 49.00 | 48.70 | 0.06% | 42,587 |
| Nov 13, 2025 | 49.80 | 49.80 | 48.91 | 48.97 | 48.67 | -1.99% | 12,201 |
| Nov 12, 2025 | 50.12 | 50.30 | 49.97 | 49.97 | 49.66 | 0.01% | 10,715 |
| Nov 11, 2025 | 49.75 | 49.97 | 49.66 | 49.96 | 49.65 | 0.26% | 11,558 |
| Nov 10, 2025 | 49.98 | 49.98 | 49.55 | 49.84 | 49.53 | 0.94% | 22,813 |
| Nov 7, 2025 | 48.72 | 49.43 | 48.72 | 49.37 | 49.06 | 0.79% | 16,124 |
| Nov 6, 2025 | 49.60 | 49.60 | 48.96 | 48.98 | 48.68 | -1.40% | 19,106 |
| Nov 5, 2025 | 49.21 | 49.81 | 49.05 | 49.68 | 49.37 | 1.45% | 12,673 |
| Nov 4, 2025 | 48.94 | 49.28 | 48.94 | 48.97 | 48.66 | -1.13% | 12,717 |
| Nov 3, 2025 | 49.61 | 49.61 | 48.99 | 49.53 | 49.22 | -0.23% | 10,985 |
| Oct 31, 2025 | 49.62 | 49.67 | 49.29 | 49.64 | 49.33 | 0.03% | 23,795 |
| Oct 30, 2025 | 49.57 | 49.98 | 49.56 | 49.63 | 49.32 | -0.18% | 15,897 |
| Oct 29, 2025 | 50.26 | 50.45 | 49.71 | 49.71 | 49.40 | -1.24% | 8,983 |
| Oct 28, 2025 | 50.11 | 50.54 | 50.11 | 50.34 | 50.03 | -0.38% | 4,039 |
| Oct 27, 2025 | 51.00 | 51.00 | 50.35 | 50.53 | 50.22 | -0.45% | 8,904 |
| Oct 24, 2025 | 50.93 | 50.97 | 50.70 | 50.76 | 50.45 | 0.83% | 6,799 |
| Oct 23, 2025 | 50.17 | 50.47 | 50.02 | 50.34 | 50.03 | 0.93% | 18,027 |
| Oct 22, 2025 | 50.08 | 50.08 | 49.53 | 49.88 | 49.57 | -0.71% | 17,585 |
| Oct 21, 2025 | 50.24 | 50.34 | 49.98 | 50.24 | 49.92 | -0.48% | 9,364 |
| Oct 20, 2025 | 50.27 | 50.48 | 50.07 | 50.48 | 50.16 | 1.57% | 18,222 |
| Oct 17, 2025 | 49.52 | 49.83 | 49.42 | 49.69 | 49.38 | -0.23% | 7,564 |
| Oct 16, 2025 | 50.63 | 50.63 | 49.68 | 49.81 | 49.50 | -1.29% | 12,910 |
| Oct 15, 2025 | 50.68 | 50.96 | 50.02 | 50.46 | 50.15 | 0.36% | 22,339 |
| Oct 14, 2025 | 49.10 | 50.43 | 49.10 | 50.28 | 49.96 | 1.40% | 13,279 |
| Oct 13, 2025 | 49.33 | 49.67 | 49.22 | 49.58 | 49.27 | 2.35% | 10,047 |
| Oct 10, 2025 | 49.73 | 49.73 | 48.44 | 48.44 | 48.14 | -2.53% | 58,922 |
| Oct 9, 2025 | 50.05 | 50.05 | 49.40 | 49.70 | 49.39 | -0.53% | 16,868 |