Skip to main content
JPMorgan Diversified Return Use Equity (JPUS)
NYSEARCA: JPUS · Real-Time Price · USD
124.75
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

JPUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.12125.12124.75124.75124.75-0.01%1,799
Dec 4, 2025124.76125.11124.69124.76124.76-0.03%4,343
Dec 3, 2025124.79124.95124.78124.81124.800.32%5,310
Dec 2, 2025124.93124.93124.25124.41124.41-0.53%27,896
Dec 1, 2025125.17125.91125.07125.07125.07-0.71%6,511
Nov 28, 2025125.66125.96125.66125.96125.960.36%611
Nov 26, 2025125.44125.85125.44125.51125.510.79%3,131
Nov 25, 2025123.12124.52123.12124.52124.521.27%5,157
Nov 24, 2025122.32123.08122.05122.96122.960.69%6,797
Nov 21, 2025121.49122.73121.18122.11122.111.62%6,876
Nov 20, 2025122.54122.73120.16120.17120.17-1.07%3,563
Nov 19, 2025121.35121.85121.25121.46121.46-0.21%10,913
Nov 18, 2025121.02122.07121.02121.71121.710.40%3,432
Nov 17, 2025122.13122.67121.03121.23121.23-1.04%3,104
Nov 14, 2025122.08122.99122.08122.51122.51-0.18%5,910
Nov 13, 2025124.01124.01122.73122.73122.73-0.97%6,504
Nov 12, 2025123.62124.24123.62123.92123.920.26%3,103
Nov 11, 2025122.88123.75122.88123.60123.600.62%3,903
Nov 10, 2025122.77123.00121.98122.84122.840.58%6,183
Nov 7, 2025120.83122.13120.83122.13122.130.90%6,431
Nov 6, 2025121.42121.99120.88121.03121.03-0.54%11,382
Nov 5, 2025121.06122.07121.06121.70121.690.76%3,604
Nov 4, 2025120.54120.99120.54120.78120.78-0.39%5,324
Nov 3, 2025121.76121.76120.68121.25121.25-0.30%3,141
Oct 31, 2025121.71121.80121.19121.62121.610.04%2,123
Oct 30, 2025121.93122.32121.57121.57121.57-0.56%3,329
Oct 29, 2025123.42123.42121.98122.25122.25-0.88%2,411
Oct 28, 2025123.47123.84123.17123.33123.33-0.74%14,258
Oct 27, 2025124.10124.25123.85124.25124.250.38%5,062
Oct 24, 2025124.18124.25123.78123.78123.780.17%13,493
Oct 23, 2025123.25123.89123.25123.56123.560.40%3,475
Oct 22, 2025123.52123.52122.84123.07123.07-0.27%2,472
Oct 21, 2025123.34123.64123.34123.40123.40-0.04%2,844
Oct 20, 2025123.12123.45123.04123.45123.450.66%2,473
Oct 17, 2025122.20122.70122.20122.64122.640.48%2,242
Oct 16, 2025123.23123.23121.77122.06122.06-0.80%8,864
Oct 15, 2025123.58123.93123.01123.04123.040.15%2,804
Oct 14, 2025121.35123.21121.35122.85122.850.92%2,639
Oct 13, 2025121.43121.94121.40121.73121.730.86%2,836
Oct 10, 2025122.85122.85120.69120.69120.69-1.64%3,600
Oct 9, 2025123.32123.52122.62122.71122.71-0.89%2,899
Oct 8, 2025123.83123.97123.72123.81123.810.14%3,535
Oct 7, 2025123.58123.64123.45123.64123.64-0.33%6,804
Oct 6, 2025124.48124.48124.02124.04124.04-0.26%2,912
Oct 3, 2025124.33125.02124.33124.37124.370.27%1,098
Oct 2, 2025124.25124.34123.72124.03124.03-0.11%4,584
Oct 1, 2025123.96124.29123.96124.17124.170.21%5,599
Sep 30, 2025123.34123.91123.08123.91123.910.59%5,840
Sep 29, 2025123.75123.75123.05123.18123.18-0.14%5,123
Sep 26, 2025122.98123.36122.98123.36123.361.01%4,755
Sep 25, 2025122.80122.80122.08122.13122.13-0.82%3,705
Sep 24, 2025123.29123.36123.06123.14123.14-0.01%4,588
Sep 23, 2025123.24123.43123.01123.15123.15-0.29%6,338
Sep 22, 2025123.42123.70123.06123.51122.84-0.05%22,297
Sep 19, 2025123.42123.81123.42123.58122.90-0.25%13,842
Sep 18, 2025123.60124.13123.60123.89123.210.42%8,439
Sep 17, 2025123.88124.37123.37123.37122.690.02%2,271
Sep 16, 2025123.15123.40123.05123.34122.66-0.17%2,194
Sep 15, 2025124.23124.23123.55123.55122.87-0.52%6,083
Sep 12, 2025124.37124.43124.18124.19123.51-0.66%6,086
Sep 11, 2025123.39125.03123.39125.02124.331.25%5,499
Sep 10, 2025123.57123.57123.10123.47122.790.20%2,974
Sep 9, 2025123.54123.54122.90123.23122.55-0.17%4,199
Sep 8, 2025123.62123.62123.14123.44122.76-0.12%1,752
Sep 5, 2025123.67123.67123.20123.58122.900.22%3,695
Sep 4, 2025122.95123.31122.75123.31122.630.91%5,467
Sep 3, 2025122.00122.20121.83122.20121.53-3,541
Sep 2, 2025122.19122.20121.79122.20121.53-0.32%2,157
Aug 29, 2025122.57122.60122.32122.60121.92-0.02%1,773
Aug 28, 2025122.49122.62122.10122.62121.94-0.27%4,669
Aug 27, 2025122.64122.95122.64122.95122.270.43%3,038
Aug 26, 2025122.10122.42122.10122.42121.750.04%2,488
Aug 25, 2025122.52122.55122.30122.37121.69-0.59%4,367
Aug 22, 2025121.69123.40121.69123.10122.421.51%6,266
Aug 21, 2025121.14121.50121.10121.27120.60-0.18%3,302
Aug 20, 2025121.60121.60121.16121.49120.820.28%4,904
Aug 19, 2025121.43121.43120.87121.15120.490.55%3,372
Aug 18, 2025120.92120.92120.49120.49119.83-0.16%1,144
Aug 15, 2025121.12121.12120.60120.68120.02-0.78%5,806
Aug 14, 2025121.36121.62120.69121.62120.95-0.27%2,383
Aug 13, 2025120.92121.95120.92121.95121.281.20%2,710
Aug 12, 2025119.62120.50119.62120.50119.841.20%5,144
Aug 11, 2025119.80119.98119.07119.07118.41-0.32%3,376
Aug 8, 2025119.46119.87119.36119.46118.800.45%1,961
Aug 7, 2025119.47119.47118.60118.92118.270.03%1,738
Aug 6, 2025118.92119.36118.83118.89118.23-0.09%3,454
Aug 5, 2025119.15119.21118.68118.99118.34-0.05%4,105
Aug 4, 2025118.02119.06118.02119.06118.401.14%6,021
Aug 1, 2025117.36118.06117.15117.71117.07-0.56%6,550
Jul 31, 2025119.23119.58118.38118.38117.73-0.88%2,583
Jul 30, 2025120.46120.46119.20119.43118.77-0.77%3,858
Jul 29, 2025120.47120.47120.23120.36119.690.24%1,443
Jul 28, 2025120.47120.59120.01120.07119.41-0.63%1,833
Jul 25, 2025120.67120.83120.19120.83120.160.23%1,872
Jul 24, 2025121.20121.20120.55120.55119.89-0.48%3,928
Jul 23, 2025120.86121.19120.86121.14120.470.58%3,670
Jul 22, 2025120.04120.44120.04120.44119.781.30%1,144
Jul 21, 2025119.36119.79118.88118.90118.25-0.17%2,394
Jul 18, 2025119.61119.61118.93119.11118.450.05%2,965
Jul 17, 2025118.69119.15118.52119.05118.400.53%4,183