Skip to main content

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

43.07 -0.50 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.23 28.36 28.12 28.24 65,487 +0.12(+0.41%)
Sep 27, 2019 28.42 28.43 28.10 28.12 10,086 -0.22(-0.79%)
Sep 26, 2019 28.63 28.63 28.25 28.35 9,981 -0.25(-0.86%)
Sep 25, 2019 28.24 28.63 28.20 28.60 21,476 +0.34(+1.20%)
Sep 24, 2019 28.72 28.72 28.21 28.26 32,093 -0.43(-1.49%)
Sep 23, 2019 28.50 28.79 28.50 28.68 12,488 +0.05(+0.17%)
Sep 20, 2019 28.73 28.82 28.49 28.64 20,347 -0.06(-0.20%)
Sep 19, 2019 28.85 29.05 28.66 28.69 24,747 -0.13(-0.45%)
Sep 18, 2019 28.75 28.82 28.60 28.82 27,098 -0.17(-0.60%)
Sep 17, 2019 28.85 29.03 28.85 28.99 7,077 -0.12(-0.40%)
Sep 16, 2019 28.99 29.23 28.99 29.11 189,694 +0.12(+0.43%)
Sep 13, 2019 29.02 29.12 28.95 28.99 8,397 +0.06(+0.20%)
Sep 12, 2019 28.88 28.98 28.71 28.93 17,063 +0.02(+0.08%)
Sep 11, 2019 28.43 28.93 28.43 28.91 34,973 +0.53(+1.87%)
Sep 10, 2019 28.07 28.38 28.03 28.38 14,162 +0.29(+1.02%)
Sep 09, 2019 27.84 28.09 27.84 28.09 7,517 +0.34(+1.24%)
Sep 06, 2019 27.91 27.93 27.75 27.75 6,782 -0.10(-0.37%)
Sep 05, 2019 27.65 28.03 27.65 27.85 6,566 +0.45(+1.63%)
Sep 04, 2019 27.40 27.42 27.34 27.40 9,769 +0.23(+0.85%)
Sep 03, 2019 27.29 27.29 27.06 27.17 10,052 -0.37(-1.35%)
Aug 30, 2019 27.77 27.77 27.44 27.54 17,655 -0.03(-0.10%)
Aug 29, 2019 27.56 27.62 27.52 27.57 15,844 +0.43(+1.57%)
Aug 28, 2019 26.86 27.23 26.73 27.14 12,605 +0.28(+1.04%)
Aug 27, 2019 27.31 27.31 26.82 26.86 77,042 -0.30(-1.09%)
Aug 26, 2019 27.01 27.19 27.01 27.16 12,775 +0.22(+0.83%)
Aug 23, 2019 27.62 27.62 26.83 26.94 5,490 -0.82(-2.95%)
Aug 22, 2019 27.96 27.96 27.60 27.75 100,320 -0.05(-0.17%)
Aug 21, 2019 27.80 27.81 27.72 27.80 10,645 +0.20(+0.74%)
Aug 20, 2019 27.63 27.68 27.57 27.60 17,427 -0.18(-0.64%)
Aug 19, 2019 27.71 27.86 27.71 27.77 19,537 +0.29(+1.04%)
Aug 16, 2019 27.02 27.51 27.00 27.49 24,869 +0.53(+1.98%)
Aug 15, 2019 27.01 27.10 26.83 26.96 180,578 -0.05(-0.17%)
Aug 14, 2019 27.35 27.36 27.00 27.00 25,282 -0.78(-2.79%)
Aug 13, 2019 28.07 28.07 27.76 27.78 118,412 +0.25(+0.92%)
Aug 12, 2019 27.63 27.63 27.45 27.53 11,582 -0.31(-1.12%)
Aug 09, 2019 27.90 27.92 27.75 27.84 8,504 -0.38(-1.35%)
Aug 08, 2019 27.77 28.24 27.77 28.22 1,903,548 +0.62(+2.25%)
Aug 07, 2019 27.36 27.63 27.23 27.60 21,425 -0.03(-0.10%)
Aug 06, 2019 27.62 27.63 27.33 27.62 64,881 +0.22(+0.81%)
Aug 05, 2019 27.53 27.54 27.22 27.40 20,043 -0.79(-2.80%)
Aug 02, 2019 28.28 28.28 28.04 28.19 11,196 -0.24(-0.85%)
Aug 01, 2019 29.02 29.07 28.40 28.43 20,086 -0.53(-1.83%)
Jul 31, 2019 29.12 29.31 28.95 28.96 12,432 -0.10(-0.35%)
Jul 30, 2019 28.59 29.06 28.59 29.06 44,929 +0.28(+0.97%)
Jul 29, 2019 28.81 28.81 28.70 28.79 9,413 -0.15(-0.52%)
Jul 26, 2019 28.78 29.01 28.76 28.93 10,873 +0.27(+0.94%)
Jul 25, 2019 29.05 29.05 28.62 28.66 15,418 -0.33(-1.12%)
Jul 24, 2019 28.47 29.00 28.47 28.99 85,897 +0.47(+1.65%)
Jul 23, 2019 28.48 28.53 28.38 28.52 7,794 +0.18(+0.63%)
Jul 22, 2019 28.50 28.50 28.28 28.34 28,028 -0.06(-0.23%)
Jul 19, 2019 28.57 28.65 28.40 28.40 13,241 -0.11(-0.39%)
Jul 18, 2019 28.39 28.55 28.34 28.52 9,102 +0.06(+0.20%)
Jul 17, 2019 28.76 28.76 28.46 28.46 53,539 -0.29(-1.00%)
Jul 16, 2019 28.58 28.80 28.58 28.75 12,037 +0.12(+0.42%)
Jul 15, 2019 28.77 28.77 28.56 28.63 8,748 -0.11(-0.38%)
Jul 12, 2019 28.61 28.85 28.61 28.74 7,428 +0.22(+0.78%)
Jul 11, 2019 28.79 28.79 28.42 28.52 18,806 -0.19(-0.65%)
Jul 10, 2019 28.83 28.83 28.55 28.70 84,055 +0.09(+0.32%)
Jul 09, 2019 28.60 28.68 28.47 28.61 12,853 -0.05(-0.16%)
Jul 08, 2019 28.75 28.75 28.61 28.66 24,482 -0.22(-0.77%)
Jul 05, 2019 28.54 28.88 28.54 28.88 7,643 +0.12(+0.42%)
Jul 03, 2019 28.64 28.77 28.64 28.76 7,213 +0.18(+0.62%)
Jul 02, 2019 28.58 28.62 28.44 28.58 7,185 -0.16(-0.55%)
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.