Skip to main content

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

43.01 -0.08 (-0.19%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.50 42.77 42.08 42.08 18,896 -0.47(-1.11%)
Mar 30, 2022 43.25 43.33 42.38 42.55 11,240 -0.68(-1.58%)
Mar 29, 2022 42.61 43.31 42.61 43.23 10,417 +0.96(+2.28%)
Mar 28, 2022 42.23 42.27 41.96 42.27 19,596 -0.18(-0.41%)
Mar 25, 2022 42.34 42.45 42.11 42.45 21,800 +0.27(+0.64%)
Mar 24, 2022 42.07 42.20 41.84 42.18 9,041 +0.39(+0.94%)
Mar 23, 2022 42.42 42.42 41.78 41.78 25,771 -0.68(-1.61%)
Mar 22, 2022 42.55 42.87 42.25 42.47 7,683 +0.17(+0.41%)
Mar 21, 2022 42.47 42.59 42.06 42.29 17,359 -0.18(-0.43%)
Mar 18, 2022 42.02 42.53 41.94 42.47 16,380 +0.31(+0.73%)
Mar 17, 2022 41.63 42.22 41.63 42.17 13,602 +0.60(+1.46%)
Mar 16, 2022 41.23 41.56 40.76 41.56 22,450 +0.95(+2.33%)
Mar 15, 2022 40.19 40.65 40.18 40.62 13,726 +0.45(+1.11%)
Mar 14, 2022 40.84 40.84 40.00 40.17 27,368 -0.62(-1.53%)
Mar 11, 2022 41.44 41.47 40.80 40.80 18,338 -0.58(-1.39%)
Mar 10, 2022 40.99 41.38 40.83 41.37 20,189 +0.05(+0.12%)
Mar 09, 2022 41.13 41.54 41.10 41.32 20,064 +0.68(+1.67%)
Mar 08, 2022 40.56 41.37 40.56 40.65 13,477 +0.12(+0.29%)
Mar 07, 2022 41.49 41.49 40.53 40.53 92,095 -0.84(-2.02%)
Mar 04, 2022 41.48 41.48 41.07 41.36 7,691 -0.47(-1.12%)
Mar 03, 2022 42.23 42.23 41.48 41.83 69,490 -0.11(-0.25%)
Mar 02, 2022 41.26 42.13 41.25 41.94 10,189 +1.00(+2.44%)
Mar 01, 2022 41.58 41.62 40.61 40.94 17,789 -0.63(-1.52%)
Feb 28, 2022 41.07 41.74 41.07 41.57 9,875 +0.24(+0.58%)
Feb 25, 2022 40.63 41.33 40.64 41.33 14,185 +0.99(+2.45%)
Feb 24, 2022 38.85 40.39 38.85 40.34 110,344 +0.74(+1.87%)
Feb 23, 2022 40.45 40.62 39.60 39.60 96,384 -0.68(-1.69%)
Feb 22, 2022 40.78 40.82 40.02 40.29 13,616 -0.66(-1.62%)
Feb 18, 2022 40.95 0 -0.19(-0.47%)
Feb 17, 2022 41.71 41.71 41.08 41.14 31,526 -0.74(-1.76%)
Feb 16, 2022 41.75 41.99 41.54 41.88 47,044 +0.20(+0.48%)
Feb 15, 2022 41.18 41.75 41.16 41.68 38,432 +0.87(+2.14%)
Feb 14, 2022 41.10 41.14 40.65 40.80 39,693 -0.15(-0.38%)
Feb 11, 2022 41.31 41.65 40.79 40.96 13,980 -0.18(-0.44%)
Feb 10, 2022 41.18 42.05 41.02 41.14 158,357 -0.57(-1.36%)
Feb 09, 2022 41.52 41.71 41.43 41.71 34,248 +0.66(+1.61%)
Feb 08, 2022 40.53 41.09 40.52 41.04 22,471 +0.67(+1.65%)
Feb 07, 2022 40.31 40.61 40.31 40.38 9,279 +0.07(+0.18%)
Feb 04, 2022 40.24 40.62 39.80 40.31 234,526 -0.04(-0.10%)
Feb 03, 2022 40.56 40.89 40.33 40.34 57,889 -0.75(-1.82%)
Feb 02, 2022 41.44 41.44 40.63 41.09 87,600 -0.04(-0.09%)
Feb 01, 2022 40.94 41.19 40.32 41.13 25,817 +0.39(+0.97%)
Jan 31, 2022 39.71 40.80 40.74 28,581 +0.83(+2.07%)
Jan 28, 2022 39.51 39.91 38.72 39.91 51,357 +0.60(+1.54%)
Jan 27, 2022 40.36 40.64 39.30 39.31 37,716 -0.68(-1.70%)
Jan 26, 2022 40.93 41.33 39.73 39.99 97,125 -0.61(-1.51%)
Jan 25, 2022 40.39 40.96 39.69 40.60 17,987 -0.30(-0.73%)
Jan 24, 2022 39.61 41.07 39.16 40.90 197,924 +0.76(+1.89%)
Jan 21, 2022 40.54 41.27 40.14 40.14 35,386 -0.63(-1.55%)
Jan 20, 2022 41.89 42.31 40.78 40.78 25,835 -0.81(-1.94%)
Jan 19, 2022 42.60 42.60 41.58 41.58 38,279 -0.62(-1.48%)
Jan 18, 2022 43.19 43.19 42.20 42.21 19,879 -1.18(-2.72%)
Jan 14, 2022 43.39 0 +0.21(+0.49%)
Jan 13, 2022 43.43 43.81 43.12 43.18 13,471 -0.24(-0.55%)
Jan 12, 2022 43.85 43.85 43.23 43.41 68,246 -0.08(-0.19%)
Jan 11, 2022 43.14 43.56 42.66 43.49 27,080 +0.31(+0.71%)
Jan 10, 2022 43.30 43.30 42.56 43.19 32,035 -0.26(-0.59%)
Jan 07, 2022 43.93 44.32 43.42 43.44 16,101 -0.41(-0.94%)
Jan 06, 2022 43.96 44.14 43.47 43.86 38,298 +0.20(+0.46%)
Jan 05, 2022 44.95 44.97 43.66 43.66 27,422 -1.12(-2.51%)
Jan 04, 2022 44.91 45.03 44.63 44.78 69,383 +0.22(+0.50%)
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.