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 (%)
May 31, 2023 37.65 37.68 37.15 37.44 50,483 -0.37(-0.99%)
May 30, 2023 38.10 38.10 37.64 37.81 87,280 -0.12(-0.31%)
May 26, 2023 37.69 38.01 37.62 37.93 100,199 +0.37(+0.99%)
May 25, 2023 37.71 37.76 37.28 37.56 31,976 -0.26(-0.70%)
May 24, 2023 38.12 38.12 37.64 37.82 27,230 -0.46(-1.20%)
May 23, 2023 38.30 38.78 38.20 38.28 101,138 -0.01(-0.03%)
May 22, 2023 38.22 38.48 38.07 38.29 168,966 +0.18(+0.46%)
May 19, 2023 38.54 38.54 37.98 38.12 76,461 -0.10(-0.26%)
May 18, 2023 37.91 38.23 37.81 38.21 37,220 +0.25(+0.65%)
May 17, 2023 37.54 38.07 37.47 37.97 105,275 +0.73(+1.95%)
May 16, 2023 37.59 37.59 37.24 37.24 40,607 -0.55(-1.45%)
May 15, 2023 37.61 37.91 37.49 37.79 22,284 +0.39(+1.05%)
May 12, 2023 37.67 37.67 37.23 37.40 28,551 -0.08(-0.21%)
May 11, 2023 37.63 37.63 37.31 37.48 31,723 -0.29(-0.78%)
May 10, 2023 38.10 38.10 37.44 37.77 19,925 +0.24(+0.63%)
May 09, 2023 37.47 37.74 37.38 37.54 32,379 -0.17(-0.44%)
May 08, 2023 38.08 38.08 37.60 37.70 34,077 -0.13(-0.34%)
May 05, 2023 37.64 37.95 37.61 37.83 24,777 +0.76(+2.04%)
May 04, 2023 37.20 37.21 36.87 37.08 25,999 -0.42(-1.13%)
May 03, 2023 37.74 38.17 37.50 37.50 55,391 -0.04(-0.10%)
May 02, 2023 38.15 38.26 37.18 37.54 144,296 -0.62(-1.62%)
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.