Skip to main content

JPM Dvsd Rtns US Smallcap Equity ETF (NY: JPSE )

43.44 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.43 44.47 44.25 44.32 49,362 -0.04(-0.09%)
Dec 30, 2021 44.75 44.86 44.36 44.36 31,869 -0.11(-0.25%)
Dec 29, 2021 44.40 44.57 44.22 44.48 59,773 +0.13(+0.30%)
Dec 28, 2021 44.63 44.64 44.18 44.34 98,103 -0.23(-0.51%)
Dec 27, 2021 43.96 44.57 43.76 44.57 7,295 +0.73(+1.67%)
Dec 23, 2021 43.79 43.94 43.76 43.84 13,085 +0.30(+0.68%)
Dec 22, 2021 43.16 43.54 43.16 43.54 18,096 +0.42(+0.98%)
Dec 21, 2021 42.49 43.12 42.49 43.12 13,632 +1.14(+2.71%)
Dec 20, 2021 42.07 42.07 41.29 41.98 22,080 -0.64(-1.49%)
Dec 17, 2021 42.31 42.91 42.24 42.61 14,206 +0.17(+0.40%)
Dec 16, 2021 43.59 43.59 42.25 42.45 67,549 -0.77(-1.77%)
Dec 15, 2021 42.48 43.21 42.06 43.21 13,510 +0.78(+1.83%)
Dec 14, 2021 42.70 43.10 42.44 42.44 11,726 -0.39(-0.91%)
Dec 13, 2021 43.40 43.40 42.76 42.83 10,446 -0.59(-1.35%)
Dec 10, 2021 43.67 43.67 43.19 43.41 19,942 -0.06(-0.13%)
Dec 09, 2021 43.91 43.91 43.47 43.47 8,760 -0.72(-1.63%)
Dec 08, 2021 44.14 44.27 43.98 44.19 11,439 +0.32(+0.73%)
Dec 07, 2021 43.64 44.26 43.64 43.87 13,303 +0.77(+1.78%)
Dec 06, 2021 42.80 43.31 42.64 43.10 21,409 +0.90(+2.13%)
Dec 03, 2021 42.75 42.75 42.03 42.20 9,843 -0.44(-1.04%)
Dec 02, 2021 42.20 42.84 41.99 42.65 6,730 +0.96(+2.30%)
Dec 01, 2021 43.27 43.46 41.69 41.69 9,957 -0.71(-1.68%)
Nov 30, 2021 42.87 42.87 42.13 42.40 12,366 -0.88(-2.03%)
Nov 29, 2021 43.53 43.74 43.10 43.28 14,288 -0.06(-0.13%)
Nov 26, 2021 43.77 43.79 42.71 43.34 12,865 -1.60(-3.56%)
Nov 24, 2021 44.60 44.94 44.53 44.94 11,161 +0.04(+0.09%)
Nov 23, 2021 44.94 45.08 44.62 44.90 8,984 +0.08(+0.17%)
Nov 22, 2021 45.02 45.41 44.82 44.82 14,294 +0.20(+0.45%)
Nov 19, 2021 44.88 44.89 44.60 44.62 8,928 -0.46(-1.02%)
Nov 18, 2021 45.37 45.15 44.84 45.08 30,854 -0.17(-0.38%)
Nov 17, 2021 45.55 45.55 45.08 45.25 47,812 -0.45(-0.99%)
Nov 16, 2021 45.63 45.77 45.54 45.70 6,557 +0.07(+0.15%)
Nov 15, 2021 45.84 45.84 45.48 45.63 30,687 -0.10(-0.21%)
Nov 12, 2021 45.86 45.86 45.66 45.73 12,347 +0.00(+0.00%)
Nov 11, 2021 45.56 45.86 45.56 45.73 19,724 +0.40(+0.89%)
Nov 10, 2021 45.81 45.33 22,850 -0.53(-1.17%)
Nov 09, 2021 45.96 45.99 45.68 45.86 22,298 -0.08(-0.18%)
Nov 08, 2021 46.27 46.27 45.87 45.94 13,517 +0.09(+0.21%)
Nov 05, 2021 45.71 46.04 45.71 45.85 9,153 +0.72(+1.60%)
Nov 04, 2021 45.45 45.69 44.99 45.12 17,194 -0.10(-0.23%)
Nov 03, 2021 44.49 45.44 44.49 45.23 9,686 +0.86(+1.94%)
Nov 02, 2021 44.37 44.41 44.24 44.37 10,735 +0.01(+0.02%)
Nov 01, 2021 43.71 44.38 43.33 44.36 8,243 +1.02(+2.36%)
Oct 29, 2021 43.47 43.47 43.17 43.33 11,263 +0.00(+0.01%)
Oct 28, 2021 43.03 43.33 43.00 43.33 6,067 +0.69(+1.63%)
Oct 27, 2021 43.30 43.19 42.64 42.64 14,710 -0.86(-1.98%)
Oct 26, 2021 43.83 43.50 43.50 6,266 -0.23(-0.53%)
Oct 25, 2021 43.47 43.81 43.47 43.73 5,662 +0.36(+0.83%)
Oct 22, 2021 43.42 43.54 43.11 43.37 13,010 -0.00(-0.00%)
Oct 21, 2021 43.36 43.38 43.15 43.37 10,772 -0.01(-0.03%)
Oct 20, 2021 43.00 43.43 43.00 43.38 9,902 +0.41(+0.95%)
Oct 19, 2021 43.08 43.08 42.78 42.98 6,575 +0.08(+0.18%)
Oct 18, 2021 42.65 43.00 42.65 42.90 9,938 +0.03(+0.07%)
Oct 15, 2021 43.57 43.57 42.87 42.87 7,183 -0.06(-0.14%)
Oct 14, 2021 42.99 43.01 42.89 42.93 12,090 +0.48(+1.13%)
Oct 13, 2021 42.37 42.52 42.08 42.45 20,726 +0.14(+0.33%)
Oct 12, 2021 42.24 42.44 42.24 42.31 6,445 +0.08(+0.19%)
Oct 11, 2021 42.54 42.79 42.23 42.23 5,542 -0.18(-0.43%)
Oct 08, 2021 42.63 42.79 42.40 42.41 5,234 -0.15(-0.35%)
Oct 07, 2021 42.55 42.89 42.55 42.56 9,037 +0.69(+1.65%)
Oct 06, 2021 41.88 41.91 41.28 41.87 27,878 -0.34(-0.81%)
Oct 05, 2021 42.30 42.49 41.96 42.22 9,111 +0.15(+0.36%)
Oct 04, 2021 42.18 42.26 41.85 42.06 5,768 -0.06(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.