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 (%)
Sep 30, 2022 34.48 35.10 34.29 34.38 43,778 -0.15(-0.42%)
Sep 29, 2022 34.92 34.92 34.16 34.52 16,732 -0.75(-2.12%)
Sep 28, 2022 34.53 35.48 34.38 35.27 185,078 +1.07(+3.13%)
Sep 27, 2022 34.66 34.82 33.96 34.20 39,523 -0.07(-0.20%)
Sep 26, 2022 34.64 35.07 34.12 34.27 24,424 -0.51(-1.45%)
Sep 23, 2022 35.15 35.15 34.43 34.77 25,112 -0.85(-2.37%)
Sep 22, 2022 36.30 36.30 35.55 35.62 77,810 -0.75(-2.07%)
Sep 21, 2022 36.94 37.36 36.37 36.37 35,552 -0.37(-1.01%)
Sep 20, 2022 37.04 37.04 36.48 36.75 45,459 -0.53(-1.43%)
Sep 19, 2022 37.02 37.34 36.92 37.28 172,195 +0.32(+0.88%)
Sep 16, 2022 36.84 36.95 36.52 36.95 31,335 -0.31(-0.84%)
Sep 15, 2022 37.46 37.87 37.11 37.27 27,035 -0.33(-0.88%)
Sep 14, 2022 37.66 37.70 37.30 37.60 22,228 -0.07(-0.20%)
Sep 13, 2022 38.36 38.45 37.52 37.67 24,996 -1.48(-3.79%)
Sep 12, 2022 39.12 39.25 38.98 39.16 33,718 +0.43(+1.10%)
Sep 09, 2022 38.30 38.75 38.30 38.73 15,816 +0.81(+2.13%)
Sep 08, 2022 37.35 37.96 37.34 37.93 288,531 +0.14(+0.36%)
Sep 07, 2022 37.19 37.86 37.10 37.79 268,305 +0.58(+1.56%)
Sep 06, 2022 37.72 37.72 37.11 37.21 20,321 -0.41(-1.08%)
Sep 02, 2022 38.22 38.35 37.36 37.62 59,972 -0.26(-0.67%)
Sep 01, 2022 38.05 38.05 37.48 37.87 63,656 -0.54(-1.41%)
Aug 31, 2022 38.72 38.81 38.37 38.41 12,862 -0.31(-0.79%)
Aug 30, 2022 39.48 39.48 38.54 38.72 14,666 -0.69(-1.74%)
Aug 29, 2022 39.40 39.72 39.40 39.41 32,520 -0.36(-0.91%)
Aug 26, 2022 40.90 40.90 39.69 39.77 42,307 -1.15(-2.80%)
Aug 25, 2022 40.48 40.92 40.41 40.91 200,165 +0.68(+1.69%)
Aug 24, 2022 40.06 40.33 40.06 40.23 18,908 +0.09(+0.23%)
Aug 23, 2022 40.21 40.46 40.05 40.14 18,571 +0.07(+0.17%)
Aug 22, 2022 40.41 40.41 39.92 40.08 110,272 -0.84(-2.05%)
Aug 19, 2022 41.24 41.24 40.77 40.91 53,875 -0.74(-1.78%)
Aug 18, 2022 41.40 41.68 41.28 41.65 24,307 +0.37(+0.90%)
Aug 17, 2022 41.46 41.46 41.03 41.28 13,202 -0.59(-1.42%)
Aug 16, 2022 41.61 41.97 41.49 41.88 68,843 +0.23(+0.55%)
Aug 15, 2022 41.35 41.66 41.13 41.65 31,221 +0.07(+0.18%)
Aug 12, 2022 41.11 41.57 40.90 41.57 108,794 +0.81(+1.99%)
Aug 11, 2022 41.00 41.20 40.75 40.76 73,135 +0.39(+0.96%)
Aug 10, 2022 40.30 40.53 40.16 40.38 205,284 +0.84(+2.13%)
Aug 09, 2022 40.17 40.17 39.36 39.53 55,594 -0.66(-1.64%)
Aug 08, 2022 40.16 40.44 40.00 40.19 96,312 +0.27(+0.68%)
Aug 05, 2022 39.55 39.96 39.51 39.92 258,167 +0.08(+0.19%)
Aug 04, 2022 40.18 40.18 39.78 39.84 54,969 -0.25(-0.63%)
Aug 03, 2022 40.03 40.16 39.73 40.09 224,265 +0.39(+0.98%)
Aug 02, 2022 39.91 40.16 39.67 39.71 16,043 -0.25(-0.64%)
Aug 01, 2022 39.57 40.16 39.57 39.96 86,511 +0.08(+0.20%)
Jul 29, 2022 39.75 39.98 39.55 39.88 90,371 +0.24(+0.61%)
Jul 28, 2022 39.21 39.64 38.93 39.64 69,496 +0.62(+1.59%)
Jul 27, 2022 38.43 39.17 38.29 39.02 106,995 +0.90(+2.36%)
Jul 26, 2022 38.14 38.27 37.99 38.12 19,059 -0.18(-0.46%)
Jul 25, 2022 38.16 38.32 38.13 38.30 8,723 +0.31(+0.83%)
Jul 22, 2022 38.40 38.40 37.69 37.98 14,669 -0.38(-0.99%)
Jul 21, 2022 38.12 38.37 37.92 38.36 27,980 +0.08(+0.21%)
Jul 20, 2022 37.80 38.28 37.66 38.28 30,173 +0.52(+1.38%)
Jul 19, 2022 37.00 37.82 37.00 37.76 76,791 +1.15(+3.15%)
Jul 18, 2022 37.06 37.16 36.56 36.61 28,167 -0.02(-0.06%)
Jul 15, 2022 36.39 36.69 36.11 36.63 25,274 +0.73(+2.04%)
Jul 14, 2022 35.57 35.90 35.39 35.90 19,845 -0.35(-0.96%)
Jul 13, 2022 35.93 36.36 35.89 36.25 32,218 +0.05(+0.15%)
Jul 12, 2022 36.17 36.51 36.06 36.19 71,551 -0.05(-0.14%)
Jul 11, 2022 36.49 36.50 36.21 36.24 7,171 -0.50(-1.36%)
Jul 08, 2022 36.76 36.95 36.51 36.74 12,604 -0.06(-0.15%)
Jul 07, 2022 36.42 36.85 36.42 36.80 7,994 +0.68(+1.89%)
Jul 06, 2022 36.40 36.42 35.82 36.12 29,971 -0.21(-0.59%)
Jul 05, 2022 35.92 36.34 35.52 36.33 10,859 -0.15(-0.42%)
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.