JPMorgan Diversified Return U.S. Small Cap Equity ETF

JPSE
🏛️ usa →
49.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.08 46.12 45.90 45.97 0.0M
2021-12-30 46.41 46.53 46.01 46.01 0.0M
2021-12-29 46.08 46.26 45.90 46.16 0.1M
2021-12-28 46.32 46.34 45.86 46.03 0.1M
2021-12-27 45.63 46.26 45.42 46.26 0.0M
2021-12-23 45.45 45.61 45.42 45.50 0.0M
2021-12-22 44.79 45.19 44.79 45.19 0.0M
2021-12-21 44.10 44.75 44.10 44.75 0.0M
2021-12-20 43.92 43.92 43.10 43.82 0.0M
2021-12-17 44.17 44.80 44.10 44.49 0.0M
2021-12-16 45.50 45.50 44.11 44.31 0.1M
2021-12-15 44.35 45.11 43.91 45.11 0.0M
2021-12-14 44.58 44.99 44.30 44.30 0.0M
2021-12-13 45.31 45.31 44.64 44.71 0.0M
2021-12-10 45.59 45.59 45.09 45.32 0.0M
2021-12-09 45.84 45.84 45.38 45.38 0.0M
2021-12-08 46.08 46.21 45.91 46.13 0.0M
2021-12-07 45.56 46.20 45.56 45.80 0.0M
2021-12-06 44.68 45.21 44.51 45.00 0.0M
2021-12-03 44.63 44.63 43.88 44.06 0.0M
2021-12-02 44.05 44.72 43.84 44.52 0.0M
2021-12-01 45.17 45.37 43.52 43.52 0.0M
2021-11-30 44.75 44.75 43.98 44.26 0.0M
2021-11-29 45.44 45.66 44.99 45.18 0.0M
2021-11-26 45.69 45.71 44.59 45.24 0.0M
2021-11-24 46.56 46.91 46.49 46.91 0.0M
2021-11-23 46.91 47.06 46.58 46.87 0.0M
2021-11-22 47.00 47.40 46.79 46.79 0.0M
2021-11-19 46.85 46.86 46.56 46.58 0.0M
2021-11-18 47.36 47.36 46.81 47.06 0.0M
2021-11-17 47.55 47.55 47.06 47.24 0.0M
2021-11-16 47.63 47.78 47.54 47.71 0.0M
2021-11-15 47.85 47.85 47.48 47.64 0.0M
2021-11-12 47.88 47.88 47.67 47.74 0.0M
2021-11-11 47.56 47.88 47.56 47.74 0.0M
2021-11-10 47.82 47.90 47.20 47.32 0.0M
2021-11-09 47.98 48.01 47.68 47.88 0.0M
2021-11-08 48.30 48.30 47.88 47.96 0.0M
2021-11-05 47.72 48.07 47.72 47.86 0.0M
2021-11-04 47.45 47.70 46.97 47.11 0.0M
2021-11-03 46.44 47.44 46.44 47.21 0.0M
2021-11-02 46.32 46.37 46.18 46.32 0.0M
2021-11-01 45.63 46.33 45.63 46.30 0.0M
2021-10-29 45.38 45.38 45.07 45.24 0.0M
2021-10-28 44.92 45.23 44.89 45.23 0.0M
2021-10-27 45.20 45.20 44.51 44.51 0.0M
2021-10-26 45.76 45.78 45.41 45.41 0.0M
2021-10-25 45.38 45.74 45.38 45.65 0.0M
2021-10-22 45.33 45.46 45.00 45.28 0.0M
2021-10-21 45.26 45.29 45.04 45.28 0.0M
2021-10-20 44.89 45.33 44.89 45.29 0.0M
2021-10-19 44.97 44.97 44.66 44.86 0.0M
2021-10-18 44.52 44.89 44.52 44.79 0.0M
2021-10-15 45.48 45.48 44.75 44.75 0.0M
2021-10-14 44.88 44.90 44.77 44.82 0.0M
2021-10-13 44.23 44.39 43.93 44.32 0.0M
2021-10-12 44.10 44.30 44.10 44.17 0.0M
2021-10-11 44.41 44.68 44.09 44.09 0.0M
2021-10-08 44.50 44.67 44.26 44.28 0.0M
2021-10-07 44.42 44.77 44.42 44.43 0.0M
2021-10-06 43.72 43.75 43.09 43.71 0.0M
2021-10-05 44.16 44.36 43.80 44.07 0.0M
2021-10-04 44.03 44.11 43.69 43.91 0.0M
2021-10-01 43.52 44.23 43.19 43.97 0.0M
2021-09-30 43.98 43.98 43.23 43.23 0.0M
2021-09-29 43.60 43.90 43.60 43.67 0.0M
2021-09-28 44.11 44.11 43.59 43.59 0.0M
2021-09-27 43.72 44.56 43.72 44.33 0.0M
2021-09-24 43.52 43.72 43.52 43.57 0.0M
2021-09-23 43.27 43.95 43.27 43.67 0.0M
2021-09-22 42.64 43.25 42.64 43.02 0.0M
2021-09-21 42.83 42.83 42.05 42.37 0.0M
2021-09-20 42.26 42.58 41.97 42.48 0.0M
2021-09-17 43.37 43.56 43.05 43.33 0.0M
2021-09-16 43.21 43.58 43.21 43.46 0.0M
2021-09-15 43.19 43.64 43.19 43.61 0.0M
2021-09-14 43.95 43.95 43.00 43.11 0.0M
2021-09-13 43.66 43.77 43.53 43.72 0.0M
2021-09-10 43.98 44.09 43.43 43.43 0.0M
2021-09-09 43.92 44.30 43.87 43.87 0.0M
2021-09-08 44.08 44.21 43.78 43.92 0.0M
2021-09-07 44.71 44.74 44.33 44.35 0.0M
2021-09-03 44.87 44.87 44.56 44.69 0.0M
2021-09-02 44.79 45.00 44.75 44.89 0.0M
2021-09-01 44.54 44.72 44.25 44.55 0.0M
2021-08-31 44.30 44.39 44.25 44.34 0.0M
2021-08-30 44.48 44.48 44.25 44.31 0.0M
2021-08-27 43.42 44.55 43.42 44.45 0.0M
2021-08-26 43.69 43.69 43.23 43.30 0.0M
2021-08-25 43.67 43.91 43.67 43.75 0.0M
2021-08-24 43.40 43.56 43.36 43.54 0.0M
2021-08-23 42.92 43.22 42.92 43.16 0.0M
2021-08-20 42.00 42.59 41.77 42.59 0.0M
2021-08-19 42.03 42.27 41.86 42.05 0.0M
2021-08-18 42.64 43.05 42.42 42.42 0.0M
2021-08-17 43.01 43.01 42.49 42.84 0.0M
2021-08-16 43.48 43.55 43.38 43.42 0.0M
2021-08-13 43.87 43.87 43.62 43.63 0.0M
2021-08-12 44.06 44.06 43.75 43.93 0.0M
2021-08-11 43.73 44.07 43.62 44.07 0.0M
2021-08-10 43.63 43.91 43.55 43.80 0.0M
2021-08-09 43.77 43.77 43.43 43.53 0.0M
2021-08-06 43.79 43.91 43.67 43.83 0.0M
2021-08-05 43.06 43.62 43.06 43.50 0.0M
2021-08-04 43.34 43.34 42.84 42.90 0.0M
2021-08-03 43.22 43.62 43.14 43.54 0.0M
2021-08-02 43.76 44.22 43.17 43.27 0.0M
2021-07-30 43.43 43.76 43.43 43.52 0.1M
2021-07-29 43.47 43.88 43.47 43.70 0.0M
2021-07-28 43.06 43.36 42.53 43.15 0.0M
2021-07-27 42.88 42.88 42.31 42.69 0.0M
2021-07-26 42.82 43.26 42.82 43.12 0.0M
2021-07-23 42.62 42.80 42.31 42.78 0.0M
2021-07-22 42.57 42.67 42.36 42.50 0.1M
2021-07-21 42.98 43.22 42.98 43.17 0.0M
2021-07-20 41.37 42.66 41.37 42.50 0.0M
2021-07-19 41.35 41.80 41.08 41.37 0.0M
2021-07-16 43.05 43.12 42.18 42.18 0.0M
2021-07-15 42.67 42.94 42.37 42.67 0.0M
2021-07-14 43.86 43.86 42.86 42.90 0.0M
2021-07-13 44.01 44.01 43.38 43.38 0.0M
2021-07-12 43.92 44.19 43.76 44.15 0.0M
2021-07-09 43.58 44.03 43.58 44.02 0.0M
2021-07-08 42.64 43.27 42.64 42.99 0.0M
2021-07-07 43.71 43.71 43.33 43.53 0.0M
2021-07-06 44.31 44.31 43.34 43.75 0.0M
2021-07-02 44.37 44.49 44.29 44.31 0.0M
2021-07-01 44.65 44.79 44.44 44.67 0.0M
2021-06-30 44.16 44.43 44.16 44.39 0.1M
2021-06-29 44.53 44.60 44.19 44.19 0.0M
2021-06-28 44.89 44.89 44.06 44.37 0.0M
2021-06-25 44.71 45.07 44.71 44.79 0.0M
2021-06-24 44.44 44.82 44.27 44.82 0.0M
2021-06-23 44.12 44.34 44.10 44.10 0.0M
2021-06-22 43.88 44.00 43.59 44.00 0.0M
2021-06-21 43.22 44.06 43.22 43.98 0.0M
2021-06-18 43.42 43.46 42.94 43.00 0.0M
2021-06-17 44.67 44.67 43.79 44.00 0.0M
2021-06-16 44.68 44.92 44.55 44.81 0.0M
2021-06-15 44.94 44.95 44.55 44.91 0.0M
2021-06-14 45.08 45.08 44.71 44.85 0.0M
2021-06-11 44.93 45.05 44.84 45.05 0.0M
2021-06-10 45.14 45.14 44.67 44.72 0.0M
2021-06-09 45.32 45.32 44.96 44.97 0.0M
2021-06-08 44.92 45.31 44.77 45.21 0.0M
2021-06-07 44.63 44.81 44.59 44.76 0.0M
2021-06-04 44.32 44.48 44.21 44.48 0.0M
2021-06-03 44.02 44.34 44.02 44.25 0.0M
2021-06-02 44.73 44.73 44.34 44.46 0.0M
2021-06-01 44.34 44.63 44.32 44.63 0.0M
2021-05-28 44.24 44.24 43.88 43.95 0.0M
2021-05-27 43.89 44.10 43.89 44.01 0.0M
2021-05-26 42.99 43.58 42.99 43.52 0.0M
2021-05-25 43.44 43.53 42.74 42.74 0.0M
2021-05-24 43.34 43.44 43.22 43.27 0.0M
2021-05-21 43.41 43.50 43.01 43.11 0.0M
2021-05-20 42.90 42.97 42.48 42.97 0.0M
2021-05-19 42.30 42.80 42.01 42.80 0.0M
2021-05-18 43.57 43.60 43.07 43.07 0.0M
2021-05-17 43.20 43.54 43.10 43.52 0.0M
2021-05-14 42.91 43.43 42.73 43.43 0.0M
2021-05-13 41.80 42.42 41.80 42.38 0.0M
2021-05-12 42.56 43.01 41.61 41.67 0.0M
2021-05-11 42.25 43.10 42.25 42.90 0.0M
2021-05-10 43.94 44.22 43.24 43.24 0.0M
2021-05-07 43.67 44.06 43.67 44.06 0.0M
2021-05-06 43.37 43.47 42.84 43.47 0.0M
2021-05-05 43.61 43.61 43.07 43.35 0.0M
2021-05-04 43.39 43.39 42.97 43.37 0.0M
2021-05-03 43.32 43.65 43.28 43.54 0.0M
2021-04-30 43.27 43.51 42.93 42.95 0.0M
2021-04-29 44.01 44.01 43.44 43.66 0.0M
2021-04-28 43.70 43.84 43.47 43.72 0.0M
2021-04-27 43.84 43.84 43.50 43.63 0.0M
2021-04-26 43.65 43.86 43.58 43.61 0.0M
2021-04-23 42.88 43.56 42.73 43.35 0.0M
2021-04-22 42.85 43.23 42.69 42.72 0.0M
2021-04-21 42.02 42.96 41.86 42.96 0.0M
2021-04-20 42.71 42.87 41.80 42.03 0.0M
2021-04-19 43.37 43.37 42.70 42.97 0.1M
2021-04-16 43.69 43.69 43.18 43.52 0.0M
2021-04-15 43.53 43.53 43.03 43.29 0.0M
2021-04-14 42.83 43.51 42.83 43.09 0.1M
2021-04-13 42.80 42.80 42.41 42.67 0.0M
2021-04-12 42.92 42.92 42.59 42.85 0.0M
2021-04-09 42.80 42.85 42.63 42.85 0.0M
2021-04-08 42.62 42.86 42.26 42.79 0.0M
2021-04-07 42.98 43.01 42.48 42.52 0.0M
2021-04-06 43.35 43.52 43.08 43.08 0.0M
2021-04-05 43.59 43.59 43.06 43.30 0.0M
2021-04-01 42.56 43.04 42.50 43.04 0.1M
2021-03-31 41.83 42.59 41.83 42.31 0.0M
2021-03-30 41.64 41.88 41.64 41.81 0.0M
2021-03-29 42.36 42.38 41.46 41.46 0.0M
2021-03-26 41.67 42.40 41.67 42.40 0.0M
2021-03-25 40.29 41.51 39.93 41.39 0.0M
2021-03-24 41.57 42.15 40.69 40.69 0.0M
2021-03-23 42.28 42.36 41.10 41.20 0.0M
2021-03-22 43.39 43.39 42.60 42.74 0.0M
2021-03-19 42.75 43.39 42.40 43.22 0.0M
2021-03-18 43.88 44.22 42.68 42.83 0.0M
2021-03-17 43.55 44.15 43.33 44.15 0.0M
2021-03-16 44.42 44.42 43.76 43.79 0.0M
2021-03-15 44.36 44.50 44.01 44.50 0.0M
2021-03-12 44.21 44.32 43.85 44.32 0.0M
2021-03-11 43.95 44.14 43.80 44.05 0.0M
2021-03-10 42.92 43.47 42.84 43.37 0.1M
2021-03-09 42.63 42.76 42.41 42.53 0.1M
2021-03-08 41.94 42.43 41.85 41.97 0.1M
2021-03-05 41.13 41.61 40.28 41.61 0.1M
2021-03-04 41.37 41.42 40.25 40.47 0.0M
2021-03-03 41.75 42.06 41.44 41.56 0.0M
2021-03-02 42.41 42.41 41.63 41.63 0.0M
2021-03-01 41.92 42.43 41.92 42.33 0.0M
2021-02-26 41.07 41.33 40.34 41.09 0.0M
2021-02-25 42.64 42.72 41.10 41.25 0.0M
2021-02-24 41.53 42.73 41.53 42.64 0.0M
2021-02-23 41.14 41.70 40.60 41.56 0.0M
2021-02-22 41.88 42.24 41.80 41.83 0.0M
2021-02-19 41.37 41.97 41.37 41.79 0.5M
2021-02-18 41.51 41.51 41.00 41.14 0.0M
2021-02-17 41.69 41.91 41.46 41.84 0.0M
2021-02-16 42.76 42.76 42.10 42.13 0.0M
2021-02-12 41.93 42.35 41.85 42.33 0.0M
2021-02-11 42.16 42.27 41.69 42.12 0.0M
2021-02-10 41.87 42.22 41.76 41.90 0.0M
2021-02-09 41.73 42.19 41.73 42.03 0.0M
2021-02-08 41.17 41.83 41.15 41.83 0.0M
2021-02-05 40.64 40.74 40.25 40.72 0.0M
2021-02-04 39.64 40.17 39.64 40.17 0.0M
2021-02-03 39.39 39.50 39.06 39.50 0.0M
2021-02-02 39.11 39.39 38.89 39.37 0.0M
2021-02-01 38.54 38.97 38.00 38.97 0.0M
2021-01-29 38.45 38.75 37.86 38.03 0.0M
2021-01-28 38.83 38.98 38.24 38.58 0.0M
2021-01-27 38.62 39.16 38.18 38.55 0.0M
2021-01-26 39.91 39.91 39.32 39.46 0.0M
2021-01-25 39.84 40.21 39.33 39.60 0.0M
2021-01-22 38.99 39.77 38.96 39.77 0.0M
2021-01-21 39.79 39.85 39.27 39.30 0.1M
2021-01-20 39.69 39.78 39.36 39.65 0.0M
2021-01-19 39.32 39.49 39.21 39.41 0.0M
2021-01-15 38.70 39.22 38.68 38.96 0.0M
2021-01-14 39.55 39.84 39.55 39.60 0.0M
2021-01-13 39.35 39.35 38.85 38.93 0.1M
2021-01-12 38.91 39.28 38.91 39.28 0.0M
2021-01-11 37.90 38.56 37.90 38.54 0.0M
2021-01-08 38.90 38.90 37.88 38.41 0.0M
2021-01-07 38.56 38.65 38.47 38.63 0.0M
2021-01-06 36.96 38.50 36.96 38.17 0.0M
2021-01-05 35.81 36.81 35.81 36.58 0.0M
2021-01-04 36.34 36.34 35.36 35.88 0.1M