JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

NYSEARCA: JPSE · Real-Time Price · USD

57.05

-0.35 (-0.62%)

At close: Apr 28, 2026, 4:00 PM EDT

57.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JPSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.40	57.44	56.93	57.05	57.05	-0.62%	20,537
Apr 27, 2026	57.39	57.43	57.26	57.40	57.40	0.25%	14,370
Apr 24, 2026	56.97	57.32	56.85	57.26	57.26	0.71%	9,210
Apr 23, 2026	56.87	57.12	56.34	56.86	56.86	0.05%	28,292
Apr 22, 2026	57.08	57.08	56.61	56.83	56.83	0.53%	19,545
Apr 21, 2026	57.20	57.40	56.48	56.53	56.53	-0.84%	27,503
Apr 20, 2026	56.63	57.06	56.62	57.01	57.01	0.52%	8,546
Apr 17, 2026	56.12	57.03	56.12	56.72	56.71	1.88%	14,467
Apr 16, 2026	55.54	55.71	55.45	55.67	55.67	0.31%	20,480
Apr 15, 2026	55.56	55.56	55.26	55.50	55.50	-0.05%	41,788
Apr 14, 2026	55.55	55.61	55.38	55.53	55.53	0.40%	43,482
Apr 13, 2026	54.69	55.31	54.66	55.31	55.31	0.74%	11,857
Apr 10, 2026	55.03	55.03	54.75	54.90	54.90	-0.06%	34,612
Apr 9, 2026	54.33	55.04	54.33	54.94	54.94	0.70%	8,960
Apr 8, 2026	54.42	54.68	54.20	54.55	54.55	2.52%	16,848
Apr 7, 2026	52.92	53.26	52.87	53.21	53.21	0.15%	16,066
Apr 6, 2026	52.99	53.16	52.72	53.13	53.13	0.30%	21,220
Apr 2, 2026	51.98	52.97	51.98	52.97	52.97	0.61%	30,202
Apr 1, 2026	52.73	53.05	52.64	52.65	52.65	0.42%	21,168
Mar 31, 2026	52.06	52.58	51.74	52.43	52.43	2.12%	38,558
Mar 30, 2026	52.28	52.28	51.18	51.34	51.34	-0.84%	21,205
Mar 27, 2026	52.02	52.20	51.64	51.78	51.78	-0.87%	13,641
Mar 26, 2026	52.48	52.93	52.19	52.23	52.23	-1.19%	23,582
Mar 25, 2026	52.94	52.98	52.36	52.86	52.86	0.72%	187,316
Mar 24, 2026	51.47	52.67	51.47	52.48	52.48	1.00%	19,703
Mar 23, 2026	51.69	52.40	51.64	51.96	51.88	2.32%	11,848
Mar 20, 2026	51.92	51.92	50.63	50.78	50.70	-2.23%	17,111
Mar 19, 2026	51.25	52.24	51.25	51.94	51.86	0.17%	22,149
Mar 18, 2026	52.21	52.29	51.82	51.85	51.77	-1.11%	9,521
Mar 17, 2026	52.57	52.84	52.40	52.43	52.35	0.29%	15,068
Mar 16, 2026	52.38	52.57	52.15	52.28	52.20	1.06%	12,411
Mar 13, 2026	52.24	52.29	51.62	51.73	51.65	-0.58%	134,539
Mar 12, 2026	52.20	52.39	51.86	52.03	51.95	-1.12%	8,616
Mar 11, 2026	52.67	52.88	52.28	52.62	52.53	-0.30%	32,110
Mar 10, 2026	52.86	53.56	52.65	52.78	52.69	-0.51%	19,637
Mar 9, 2026	52.17	53.09	51.31	53.05	52.96	0.72%	14,100
Mar 6, 2026	53.03	53.03	52.46	52.67	52.58	-1.92%	27,384
Mar 5, 2026	54.36	54.39	53.38	53.70	53.61	-2.04%	18,067
Mar 4, 2026	54.71	54.96	54.40	54.82	54.73	0.79%	35,140
Mar 3, 2026	53.85	54.62	53.32	54.39	54.30	-1.25%	30,848
Mar 2, 2026	54.11	55.20	54.00	55.08	54.99	0.93%	26,087
Feb 27, 2026	54.65	54.67	54.32	54.57	54.48	-1.14%	22,774
Feb 26, 2026	55.03	55.30	54.70	55.20	55.11	0.23%	17,614
Feb 25, 2026	54.92	55.07	54.44	55.07	54.98	0.97%	10,792
Feb 24, 2026	54.12	54.72	54.12	54.54	54.45	0.66%	8,613
Feb 23, 2026	54.90	54.97	53.82	54.18	54.09	-1.46%	70,113
Feb 20, 2026	54.51	54.98	54.41	54.98	54.89	0.49%	15,639
Feb 19, 2026	54.42	54.75	54.35	54.71	54.62	-0.04%	23,996
Feb 18, 2026	54.66	55.24	54.50	54.73	54.64	0.26%	32,798
Feb 17, 2026	54.71	55.00	54.08	54.59	54.50	-0.55%	20,114
Feb 13, 2026	54.19	55.08	53.97	54.89	54.80	1.37%	42,273
Feb 12, 2026	55.33	55.33	53.88	54.15	54.06	-1.74%	17,332
Feb 11, 2026	55.34	55.40	54.76	55.11	55.02	0.33%	23,998
Feb 10, 2026	54.91	55.31	54.86	54.93	54.84	0.04%	18,692
Feb 9, 2026	54.73	55.02	54.55	54.91	54.82	-0.01%	46,047
Feb 6, 2026	54.19	54.92	54.13	54.92	54.83	2.47%	28,602
Feb 5, 2026	53.42	53.98	53.40	53.59	53.50	-0.63%	13,813
Feb 4, 2026	54.08	54.32	53.41	53.93	53.84	0.19%	18,898
Feb 3, 2026	53.75	53.99	53.24	53.83	53.74	0.45%	18,737
Feb 2, 2026	52.90	53.85	52.90	53.59	53.50	0.94%	14,828
Jan 30, 2026	53.03	53.42	52.77	53.09	53.00	-0.84%	8,042
Jan 29, 2026	53.56	53.56	52.89	53.54	53.45	0.30%	34,020
Jan 28, 2026	53.81	53.81	53.31	53.38	53.29	-0.43%	13,586
Jan 27, 2026	53.64	53.64	53.29	53.61	53.52	0.03%	28,327
Jan 26, 2026	54.03	54.04	53.56	53.59	53.50	-0.38%	16,870
Jan 23, 2026	54.41	54.41	53.65	53.80	53.71	-1.31%	8,606
Jan 22, 2026	54.68	54.90	54.49	54.51	54.42	0.60%	52,682
Jan 21, 2026	53.61	54.27	53.58	54.19	54.10	2.19%	43,834
Jan 20, 2026	52.92	53.44	52.92	53.03	52.94	-1.19%	13,863
Jan 16, 2026	53.75	53.80	53.47	53.67	53.58	-0.23%	17,426
Jan 15, 2026	53.58	54.01	53.56	53.80	53.71	1.31%	13,386
Jan 14, 2026	52.80	53.26	52.75	53.10	53.01	0.72%	11,519
Jan 13, 2026	52.99	53.13	52.72	52.72	52.63	-0.38%	11,432
Jan 12, 2026	52.50	53.00	52.50	52.92	52.83	0.64%	10,267
Jan 9, 2026	52.42	52.74	52.34	52.58	52.50	0.85%	15,405
Jan 8, 2026	51.56	52.33	51.56	52.14	52.06	0.95%	25,053
Jan 7, 2026	51.85	51.88	51.27	51.65	51.57	-0.10%	33,394
Jan 6, 2026	51.15	51.78	51.01	51.70	51.62	1.12%	28,614
Jan 5, 2026	50.77	51.41	50.77	51.13	51.05	1.38%	25,973
Jan 2, 2026	50.49	50.60	50.10	50.43	50.35	0.71%	31,142
Dec 31, 2025	50.76	50.76	50.07	50.07	49.99	-0.92%	15,734
Dec 30, 2025	50.88	51.02	50.54	50.54	50.46	-0.77%	35,314
Dec 29, 2025	50.84	50.93	50.81	50.93	50.85	-0.45%	7,978
Dec 26, 2025	51.25	51.25	50.89	51.16	51.08	-0.01%	24,327
Dec 24, 2025	51.04	51.17	50.92	51.16	51.08	0.30%	14,312
Dec 23, 2025	50.99	51.06	50.85	51.01	50.93	-0.93%	13,446
Dec 22, 2025	51.43	51.73	51.37	51.49	51.09	0.72%	17,194
Dec 19, 2025	51.17	51.36	51.12	51.12	50.72	0.22%	17,289
Dec 18, 2025	51.31	51.43	51.01	51.01	50.61	0.33%	11,975
Dec 17, 2025	51.31	51.42	50.84	50.84	50.44	-0.76%	11,636
Dec 16, 2025	51.30	51.45	50.94	51.23	50.83	-0.60%	13,906
Dec 15, 2025	51.95	51.95	51.34	51.54	51.14	-0.41%	6,961
Dec 12, 2025	52.29	52.32	51.51	51.75	51.34	-0.99%	37,978
Dec 11, 2025	51.56	52.27	51.56	52.27	51.86	1.26%	16,952
Dec 10, 2025	50.70	51.62	50.70	51.62	51.22	1.57%	9,204
Dec 9, 2025	50.40	50.90	50.40	50.82	50.42	0.47%	20,166
Dec 8, 2025	50.92	50.92	50.51	50.58	50.18	-0.23%	24,629
Dec 5, 2025	50.84	51.09	50.64	50.70	50.30	-0.30%	6,280
Dec 4, 2025	50.71	50.93	50.65	50.85	50.45	0.12%	11,607
Dec 3, 2025	50.20	50.79	50.20	50.79	50.39	1.36%	8,848