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 (%)
Jun 30, 2022 35.83 36.46 35.67 36.22 80,604 -0.19(-0.53%)
Jun 29, 2022 36.28 36.44 36.07 36.42 11,479 -0.31(-0.84%)
Jun 28, 2022 37.46 37.65 36.64 36.73 16,823 -0.56(-1.51%)
Jun 27, 2022 37.18 37.48 36.91 37.29 26,432 +0.42(+1.13%)
Jun 24, 2022 36.15 36.89 36.15 36.87 15,764 +0.99(+2.75%)
Jun 23, 2022 35.75 35.89 35.35 35.88 24,883 +0.28(+0.79%)
Jun 22, 2022 35.29 35.84 35.26 35.60 21,033 -0.15(-0.41%)
Jun 21, 2022 35.67 36.02 35.49 35.75 30,474 +0.60(+1.70%)
Jun 17, 2022 35.16 35.55 35.10 35.15 22,453 +0.09(+0.25%)
Jun 16, 2022 36.00 36.00 34.92 35.06 172,610 -1.72(-4.68%)
Jun 15, 2022 36.69 37.30 36.20 36.79 48,239 +0.40(+1.10%)
Jun 14, 2022 36.59 36.77 36.14 36.38 51,990 -0.14(-0.37%)
Jun 13, 2022 37.28 37.40 36.50 36.52 41,887 -1.86(-4.84%)
Jun 10, 2022 38.74 38.74 38.18 38.38 49,229 -0.92(-2.34%)
Jun 09, 2022 39.91 39.91 39.24 39.30 33,939 -0.68(-1.69%)
Jun 08, 2022 40.55 40.55 39.94 39.97 39,624 -0.78(-1.92%)
Jun 07, 2022 39.97 40.77 39.97 40.76 28,708 +0.45(+1.13%)
Jun 06, 2022 40.44 40.44 40.16 40.30 58,920 +0.18(+0.46%)
Jun 03, 2022 40.10 40.59 39.85 40.12 63,297 -0.34(-0.83%)
Jun 02, 2022 39.83 40.47 39.74 40.46 18,845 +0.83(+2.09%)
Jun 01, 2022 40.12 40.12 39.18 39.63 37,221 -0.14(-0.36%)
May 31, 2022 40.24 40.24 39.61 39.77 65,359 -0.42(-1.05%)
May 27, 2022 39.55 40.19 39.55 40.19 17,039 +0.75(+1.90%)
May 26, 2022 38.76 39.55 38.76 39.44 30,347 +0.86(+2.22%)
May 25, 2022 38.01 38.68 37.99 38.59 13,930 +0.64(+1.68%)
May 24, 2022 37.94 38.04 37.19 37.95 99,791 -0.27(-0.71%)
May 23, 2022 38.13 38.44 38.04 38.22 27,989 +0.39(+1.03%)
May 20, 2022 38.31 38.41 37.04 37.83 22,570 -0.14(-0.36%)
May 19, 2022 37.63 38.37 37.62 37.97 12,891 -0.10(-0.28%)
May 18, 2022 38.91 38.92 37.83 38.07 54,567 -1.19(-3.02%)
May 17, 2022 38.85 39.28 38.70 39.26 13,565 +1.07(+2.80%)
May 16, 2022 38.27 38.49 38.06 38.19 7,943 -0.16(-0.42%)
May 13, 2022 37.71 38.47 37.71 38.35 22,558 +1.18(+3.16%)
May 12, 2022 36.66 37.46 36.60 37.18 29,391 +0.27(+0.73%)
May 11, 2022 37.59 38.20 36.79 36.91 26,121 -0.67(-1.77%)
May 10, 2022 38.19 38.19 36.92 37.57 80,456 -0.18(-0.49%)
May 09, 2022 38.41 38.45 37.51 37.75 33,086 -1.07(-2.75%)
May 06, 2022 38.59 39.24 38.45 38.82 36,666 -0.40(-1.01%)
May 05, 2022 40.33 40.33 38.97 39.22 31,889 -1.54(-3.79%)
May 04, 2022 39.84 40.85 39.43 40.76 15,590 +1.00(+2.51%)
May 03, 2022 39.34 39.91 39.25 39.77 29,443 +0.41(+1.04%)
May 02, 2022 39.11 39.53 38.48 39.36 61,543 +0.30(+0.76%)
Apr 29, 2022 40.11 40.33 39.02 39.06 8,941 -1.14(-2.84%)
Apr 28, 2022 39.86 40.40 39.10 40.20 17,462 +0.77(+1.94%)
Apr 27, 2022 39.69 39.83 39.34 39.43 57,812 -0.10(-0.24%)
Apr 26, 2022 40.39 40.39 39.53 39.53 69,917 -1.01(-2.50%)
Apr 25, 2022 40.27 40.64 39.64 40.54 26,093 +0.00(+0.00%)
Apr 22, 2022 41.54 41.54 40.52 40.54 13,334 -1.06(-2.55%)
Apr 21, 2022 42.97 42.97 41.54 41.60 26,702 -0.89(-2.09%)
Apr 20, 2022 42.61 42.71 42.44 42.49 7,047 +0.37(+0.88%)
Apr 19, 2022 41.42 42.25 41.42 42.12 16,126 +0.77(+1.87%)
Apr 18, 2022 41.46 41.68 41.24 41.35 97,585 -0.23(-0.56%)
Apr 14, 2022 41.87 41.97 41.54 41.58 19,671 -0.20(-0.49%)
Apr 13, 2022 41.24 41.81 41.24 41.79 56,636 +0.69(+1.69%)
Apr 12, 2022 41.16 41.67 40.92 41.09 9,149 +0.36(+0.88%)
Apr 11, 2022 40.91 41.17 40.71 40.74 47,531 -0.34(-0.82%)
Apr 08, 2022 41.11 41.39 41.02 41.07 11,892 -0.01(-0.02%)
Apr 07, 2022 41.00 41.25 40.68 41.08 13,057 +0.05(+0.12%)
Apr 06, 2022 41.23 41.33 40.93 41.03 20,059 -0.58(-1.39%)
Apr 05, 2022 42.81 42.81 41.50 41.61 13,432 -0.95(-2.22%)
Apr 04, 2022 42.77 42.77 42.35 42.56 12,752 -0.14(-0.32%)
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.