JPMorgan Active Small Cap Value ETF (JPSV)
NYSEARCA: JPSV · Real-Time Price · USD
63.61
+0.22 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
63.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.35% | 516 |
| Apr 27, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.48% | 23 |
| Apr 24, 2026 | 63.02 | 63.09 | 63.02 | 63.09 | 63.09 | -0.02% | 614 |
| Apr 23, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.51% | 158 |
| Apr 22, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.48% | 109 |
| Apr 21, 2026 | 63.04 | 63.09 | 63.04 | 63.09 | 63.09 | -0.83% | 231 |
| Apr 20, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.23% | 8 |
| Apr 17, 2026 | 63.78 | 63.78 | 63.46 | 63.46 | 63.46 | 2.10% | 242 |
| Apr 16, 2026 | 62.03 | 62.16 | 62.03 | 62.16 | 62.15 | 0.52% | 174 |
| Apr 15, 2026 | 61.71 | 61.83 | 61.71 | 61.83 | 61.83 | -0.54% | 483 |
| Apr 14, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.05% | 396 |
| Apr 13, 2026 | 61.93 | 62.13 | 61.93 | 62.13 | 62.13 | 0.79% | 617 |
| Apr 10, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.30% | 32 |
| Apr 9, 2026 | 61.35 | 61.83 | 61.35 | 61.83 | 61.83 | 0.79% | 236 |
| Apr 8, 2026 | 61.43 | 61.43 | 61.30 | 61.35 | 61.35 | 2.51% | 1,316 |
| Apr 7, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.42% | 13 |
| Apr 6, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.70% | 16 |
| Apr 2, 2026 | 58.41 | 59.18 | 58.41 | 59.18 | 59.18 | 0.10% | 5,689 |
| Apr 1, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.53% | 21 |
| Mar 31, 2026 | 58.57 | 58.81 | 58.57 | 58.81 | 58.81 | 1.20% | 697 |
| Mar 30, 2026 | 58.05 | 58.12 | 58.05 | 58.12 | 58.12 | 0.14% | 3,873 |
| Mar 27, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.03 | -1.11% | 159 |
| Mar 26, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.31% | 132 |
| Mar 25, 2026 | 58.77 | 58.87 | 58.77 | 58.87 | 58.87 | 0.45% | 695 |
| Mar 24, 2026 | 58.18 | 58.79 | 58.18 | 58.61 | 58.61 | 0.36% | 863 |
| Mar 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.11% | 91 |
| Mar 20, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -1.60% | 665 |
| Mar 19, 2026 | 57.91 | 58.12 | 57.91 | 58.12 | 58.12 | 0.28% | 716 |
| Mar 18, 2026 | 58.26 | 58.32 | 57.95 | 57.95 | 57.95 | -1.28% | 462 |
| Mar 17, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.22% | 419 |
| Mar 16, 2026 | 58.92 | 58.92 | 58.57 | 58.57 | 58.57 | 0.42% | 413 |
| Mar 13, 2026 | 58.24 | 58.33 | 58.24 | 58.33 | 58.33 | -0.02% | 210 |
| Mar 12, 2026 | 58.69 | 58.69 | 58.34 | 58.34 | 58.34 | -1.32% | 656 |
| Mar 11, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.44% | 191 |
| Mar 10, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.49% | 51 |
| Mar 9, 2026 | 58.85 | 59.67 | 58.85 | 59.67 | 59.67 | -0.31% | 2,601 |
| Mar 6, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.95% | 118 |
| Mar 5, 2026 | 61.14 | 61.14 | 61.04 | 61.04 | 61.04 | -0.91% | 347 |
| Mar 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.60% | 83 |
| Mar 3, 2026 | 60.19 | 61.23 | 60.19 | 61.23 | 61.23 | -0.50% | 1,975 |
| Mar 2, 2026 | 61.53 | 61.54 | 61.53 | 61.54 | 61.54 | 0.43% | 799 |
| Feb 27, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -1.34% | 219 |
| Feb 26, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.69% | 314 |
| Feb 25, 2026 | 61.57 | 61.68 | 61.57 | 61.68 | 61.68 | 0.52% | 411 |
| Feb 24, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.31% | 488 |
| Feb 23, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -2.01% | 139 |
| Feb 20, 2026 | 62.12 | 62.43 | 62.12 | 62.43 | 62.43 | 0.62% | 501 |
| Feb 19, 2026 | 61.94 | 62.05 | 61.94 | 62.05 | 62.05 | -0.13% | 2,547 |
| Feb 18, 2026 | 62.11 | 62.13 | 62.08 | 62.13 | 62.13 | -0.12% | 1,776 |
| Feb 17, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.06% | 1,513 |
| Feb 13, 2026 | 61.62 | 62.16 | 61.62 | 62.16 | 62.16 | 0.93% | 759 |
| Feb 12, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.58 | -1.31% | 46 |
| Feb 11, 2026 | 63.02 | 63.02 | 62.40 | 62.40 | 62.40 | -0.54% | 3,190 |
| Feb 10, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.37% | 176 |
| Feb 9, 2026 | 62.68 | 62.68 | 62.51 | 62.51 | 62.51 | -0.56% | 220 |
| Feb 6, 2026 | 62.77 | 62.86 | 62.77 | 62.86 | 62.86 | 1.62% | 123 |
| Feb 5, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.35% | 31 |
| Feb 4, 2026 | 61.59 | 62.22 | 61.59 | 62.08 | 62.08 | 1.52% | 1,281 |
| Feb 3, 2026 | 61.09 | 61.15 | 61.09 | 61.15 | 61.15 | -0.17% | 2,740 |
| Feb 2, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.74% | 78 |
| Jan 30, 2026 | 60.41 | 60.80 | 60.39 | 60.80 | 60.80 | -0.09% | 600 |
| Jan 29, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.79% | 165 |
| Jan 28, 2026 | 60.72 | 60.72 | 60.38 | 60.38 | 60.38 | -0.38% | 1,417 |
| Jan 27, 2026 | 60.80 | 60.80 | 60.61 | 60.61 | 60.61 | -0.46% | 133 |
| Jan 26, 2026 | 60.56 | 60.89 | 60.56 | 60.89 | 60.89 | 0.35% | 399 |
| Jan 23, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.71% | 117 |
| Jan 22, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.10% | 102 |
| Jan 21, 2026 | 60.56 | 61.71 | 60.56 | 61.67 | 61.67 | 2.55% | 787 |
| Jan 20, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -1.29% | 128 |
| Jan 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.21% | 227 |
| Jan 15, 2026 | 60.20 | 61.05 | 60.20 | 61.05 | 61.05 | 1.60% | 581 |
| Jan 14, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.35% | 103 |
| Jan 13, 2026 | 59.85 | 59.88 | 59.85 | 59.88 | 59.88 | -0.27% | 519 |
| Jan 12, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.27% | 139 |
| Jan 9, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.27% | 23 |
| Jan 8, 2026 | 60.08 | 60.08 | 60.04 | 60.04 | 60.04 | 1.96% | 161 |
| Jan 7, 2026 | 58.74 | 58.89 | 58.74 | 58.89 | 58.89 | -0.84% | 193 |
| Jan 6, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 1.19% | 345 |
| Jan 5, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 1.19% | 95 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.03% | 277 |
| Dec 31, 2025 | 57.99 | 58.01 | 57.99 | 58.01 | 58.01 | -0.90% | 2,201 |
| Dec 30, 2025 | 58.65 | 58.65 | 58.54 | 58.54 | 58.54 | -0.35% | 646 |
| Dec 29, 2025 | 58.72 | 58.74 | 58.72 | 58.74 | 58.74 | -0.16% | 311 |
| Dec 26, 2025 | 58.73 | 58.84 | 58.65 | 58.84 | 58.84 | -0.20% | 2,270 |
| Dec 24, 2025 | 58.95 | 58.96 | 58.95 | 58.96 | 58.96 | 0.23% | 189 |
| Dec 23, 2025 | 58.94 | 58.94 | 58.82 | 58.82 | 58.82 | -0.30% | 521 |
| Dec 22, 2025 | 58.88 | 59.00 | 58.88 | 59.00 | 59.00 | 0.34% | 319 |
| Dec 19, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.49% | 207 |
| Dec 18, 2025 | 59.13 | 59.13 | 59.09 | 59.09 | 59.09 | 0.24% | 785 |
| Dec 17, 2025 | 58.94 | 58.95 | 58.94 | 58.95 | 58.95 | -0.03% | 1,110 |
| Dec 16, 2025 | 59.06 | 59.06 | 58.97 | 58.97 | 58.97 | -1.72% | 1,279 |
| Dec 15, 2025 | 60.08 | 60.21 | 60.00 | 60.00 | 59.18 | -0.20% | 2,577 |
| Dec 12, 2025 | 60.07 | 60.12 | 60.07 | 60.12 | 59.30 | -0.60% | 726 |
| Dec 11, 2025 | 60.55 | 60.62 | 60.48 | 60.49 | 59.66 | 0.64% | 900 |
| Dec 10, 2025 | 59.21 | 60.10 | 59.21 | 60.10 | 59.28 | 2.06% | 462 |
| Dec 9, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.08 | 0.17% | 84 |
| Dec 8, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 57.98 | -0.61% | 180 |
| Dec 5, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.33 | -0.14% | 705 |
| Dec 4, 2025 | 59.22 | 59.69 | 59.22 | 59.23 | 58.42 | -0.68% | 1,764 |
| Dec 3, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 58.82 | 1.18% | 103 |