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
2022-12-30 38.68 38.81 38.48 38.74 0.1M
2022-12-29 38.38 39.04 38.38 39.00 0.1M
2022-12-28 39.00 39.00 38.13 38.15 0.0M
2022-12-27 38.87 39.07 38.70 38.92 0.0M
2022-12-23 38.57 38.93 38.49 38.91 0.1M
2022-12-22 38.78 38.78 38.00 38.56 0.0M
2022-12-21 38.86 39.26 38.82 39.15 0.0M
2022-12-20 38.19 38.65 38.16 38.51 0.0M
2022-12-19 38.88 38.98 38.46 38.63 0.0M
2022-12-16 38.88 39.07 38.67 38.86 0.0M
2022-12-15 39.75 39.85 39.19 39.37 0.0M
2022-12-14 40.68 40.87 40.03 40.26 0.1M
2022-12-13 41.54 41.72 40.51 40.59 0.0M
2022-12-12 40.12 40.44 39.95 40.35 0.0M
2022-12-09 40.31 40.41 39.90 39.98 0.2M
2022-12-08 40.49 40.75 40.25 40.46 0.1M
2022-12-07 40.31 40.57 40.17 40.22 0.0M
2022-12-06 40.85 40.85 40.18 40.41 0.1M
2022-12-05 41.66 41.66 40.64 40.77 0.0M
2022-12-02 41.16 41.98 41.16 41.80 0.0M
2022-12-01 42.12 42.12 41.54 41.62 0.2M
2022-11-30 41.00 41.78 40.43 41.74 0.0M
2022-11-29 40.71 40.95 40.68 40.84 0.0M
2022-11-28 41.07 41.15 40.45 40.63 0.0M
2022-11-25 41.20 41.53 41.20 41.38 0.0M
2022-11-23 41.10 41.37 41.02 41.25 0.0M
2022-11-22 40.90 41.28 40.87 41.18 0.0M
2022-11-21 40.63 40.75 40.38 40.66 0.1M
2022-11-18 41.45 41.45 40.60 40.84 0.2M
2022-11-17 40.12 40.52 40.04 40.50 0.0M
2022-11-16 41.03 41.03 40.64 40.65 0.0M
2022-11-15 41.37 41.70 41.09 41.39 0.1M
2022-11-14 40.88 41.28 40.70 40.70 0.0M
2022-11-11 41.03 41.41 40.95 40.99 0.0M
2022-11-10 40.15 40.87 40.15 40.87 0.0M
2022-11-09 39.49 39.57 38.67 38.70 0.0M
2022-11-08 39.94 40.13 39.34 39.70 0.0M
2022-11-07 39.66 39.84 39.32 39.71 0.1M
2022-11-04 39.26 39.56 38.72 39.32 0.0M
2022-11-03 38.44 38.82 38.17 38.60 0.0M
2022-11-02 39.96 40.18 38.84 38.84 0.0M
2022-11-01 40.31 40.31 39.83 40.05 0.0M
2022-10-31 39.74 40.06 39.64 39.93 0.0M
2022-10-28 39.09 39.91 39.09 39.82 0.0M
2022-10-27 39.35 39.63 38.95 38.95 0.2M
2022-10-26 38.96 39.75 38.96 39.01 0.2M
2022-10-25 37.99 38.98 37.99 38.88 0.0M
2022-10-24 37.78 37.97 37.54 37.87 0.1M
2022-10-21 36.95 37.74 36.80 37.66 0.0M
2022-10-20 37.14 37.57 36.63 36.69 0.1M
2022-10-19 37.41 37.56 36.77 37.21 0.0M
2022-10-18 37.86 37.90 37.36 37.63 0.1M
2022-10-17 36.73 37.26 36.73 37.24 0.0M
2022-10-14 37.33 37.33 36.08 36.16 0.0M
2022-10-13 35.40 37.15 35.40 37.04 0.0M
2022-10-12 36.34 36.34 35.91 36.10 0.0M
2022-10-11 35.94 36.63 35.75 36.18 0.0M
2022-10-10 36.39 36.46 36.06 36.26 0.0M
2022-10-07 36.73 36.73 36.07 36.23 0.0M
2022-10-06 37.12 37.55 37.05 37.11 0.0M
2022-10-05 37.12 37.48 36.76 37.33 0.0M
2022-10-04 37.04 37.62 37.04 37.62 0.0M
2022-10-03 35.97 36.53 35.96 36.35 0.0M
2022-09-30 35.49 36.13 35.29 35.38 0.0M
2022-09-29 35.94 35.94 35.16 35.53 0.0M
2022-09-28 35.54 36.52 35.38 36.30 0.2M
2022-09-27 35.67 35.84 34.95 35.20 0.0M
2022-09-26 35.65 36.09 35.12 35.27 0.0M
2022-09-23 36.18 36.18 35.44 35.79 0.0M
2022-09-22 37.36 37.36 36.59 36.66 0.1M
2022-09-21 38.02 38.45 37.44 37.44 0.0M
2022-09-20 38.12 38.12 37.55 37.82 0.0M
2022-09-19 38.24 38.57 38.14 38.51 0.2M
2022-09-16 38.06 38.18 37.73 38.18 0.0M
2022-09-15 38.70 39.12 38.34 38.50 0.0M
2022-09-14 38.90 38.95 38.53 38.84 0.0M
2022-09-13 39.63 39.72 38.76 38.92 0.0M
2022-09-12 40.41 40.55 40.27 40.45 0.0M
2022-09-09 39.57 40.03 39.57 40.01 0.0M
2022-09-08 38.58 39.21 38.57 39.18 0.3M
2022-09-07 38.42 39.11 38.33 39.04 0.3M
2022-09-06 38.97 38.97 38.34 38.44 0.0M
2022-09-02 39.48 39.62 38.60 38.86 0.1M
2022-09-01 39.31 39.31 38.72 39.12 0.1M
2022-08-31 40.00 40.09 39.64 39.68 0.0M
2022-08-30 40.78 40.78 39.82 40.00 0.0M
2022-08-29 40.70 41.04 40.70 40.71 0.0M
2022-08-26 42.25 42.25 41.00 41.08 0.0M
2022-08-25 41.82 42.27 41.75 42.27 0.2M
2022-08-24 41.38 41.66 41.38 41.57 0.0M
2022-08-23 41.54 41.80 41.37 41.47 0.0M
2022-08-22 41.75 41.75 41.24 41.40 0.1M
2022-08-19 42.60 42.60 42.12 42.27 0.1M
2022-08-18 42.77 43.06 42.64 43.03 0.0M
2022-08-17 42.83 42.83 42.39 42.65 0.0M
2022-08-16 42.99 43.36 42.87 43.26 0.1M
2022-08-15 42.72 43.04 42.49 43.02 0.0M
2022-08-12 42.47 42.95 42.25 42.95 0.1M
2022-08-11 42.36 42.56 42.10 42.11 0.1M
2022-08-10 41.63 41.87 41.49 41.71 0.2M
2022-08-09 41.50 41.50 40.66 40.84 0.1M
2022-08-08 41.49 41.78 41.32 41.52 0.1M
2022-08-05 40.86 41.29 40.82 41.24 0.2M
2022-08-04 41.51 41.51 41.09 41.16 0.1M
2022-08-03 41.35 41.49 41.04 41.42 0.2M
2022-08-02 41.23 41.49 40.98 41.02 0.0M
2022-08-01 40.88 41.49 40.88 41.28 0.1M
2022-07-29 41.06 41.30 40.86 41.20 0.1M
2022-07-28 40.51 40.95 40.22 40.95 0.1M
2022-07-27 39.70 40.46 39.56 40.31 0.1M
2022-07-26 39.40 39.53 39.25 39.38 0.0M
2022-07-25 39.42 39.58 39.40 39.56 0.0M
2022-07-22 39.67 39.67 38.94 39.24 0.0M
2022-07-21 39.38 39.64 39.17 39.63 0.0M
2022-07-20 39.05 39.55 38.90 39.55 0.0M
2022-07-19 38.22 39.07 38.22 39.01 0.1M
2022-07-18 38.28 38.39 37.77 37.82 0.0M
2022-07-15 37.59 37.90 37.31 37.84 0.0M
2022-07-14 36.75 37.09 36.56 37.09 0.0M
2022-07-13 37.12 37.56 37.08 37.45 0.0M
2022-07-12 37.37 37.72 37.25 37.39 0.1M
2022-07-11 37.70 37.71 37.40 37.44 0.0M
2022-07-08 37.97 38.17 37.72 37.96 0.0M
2022-07-07 37.62 38.07 37.62 38.01 0.0M
2022-07-06 37.60 37.62 37.01 37.31 0.0M
2022-07-05 37.11 37.54 36.69 37.53 0.0M
2022-07-01 37.34 37.69 36.97 37.69 0.0M
2022-06-30 37.01 37.67 36.85 37.42 0.1M
2022-06-29 37.48 37.64 37.26 37.62 0.0M
2022-06-28 38.70 38.89 37.85 37.94 0.0M
2022-06-27 38.41 38.72 38.13 38.52 0.0M
2022-06-24 37.35 38.11 37.35 38.09 0.0M
2022-06-23 36.93 37.08 36.52 37.07 0.0M
2022-06-22 36.46 37.02 36.43 36.78 0.0M
2022-06-21 36.85 37.21 36.66 36.93 0.0M
2022-06-17 36.44 36.85 36.38 36.43 0.0M
2022-06-16 37.31 37.31 36.20 36.34 0.2M
2022-06-15 38.03 38.66 37.52 38.13 0.0M
2022-06-14 37.92 38.11 37.46 37.71 0.1M
2022-06-13 38.64 38.76 37.83 37.85 0.0M
2022-06-10 40.15 40.15 39.57 39.78 0.0M
2022-06-09 41.36 41.36 40.67 40.73 0.0M
2022-06-08 42.03 42.03 41.39 41.43 0.0M
2022-06-07 41.43 42.26 41.43 42.24 0.0M
2022-06-06 41.91 41.91 41.62 41.77 0.1M
2022-06-03 41.56 42.07 41.30 41.58 0.1M
2022-06-02 41.28 41.95 41.19 41.93 0.0M
2022-06-01 41.58 41.58 40.61 41.07 0.0M
2022-05-31 41.71 41.71 41.05 41.22 0.1M
2022-05-27 40.99 41.66 40.99 41.66 0.0M
2022-05-26 40.17 40.99 40.17 40.88 0.0M
2022-05-25 39.39 40.09 39.37 39.99 0.0M
2022-05-24 39.32 39.43 38.55 39.33 0.1M
2022-05-23 39.52 39.84 39.43 39.61 0.0M
2022-05-20 39.71 39.81 38.39 39.21 0.0M
2022-05-19 39.00 39.77 38.99 39.35 0.0M
2022-05-18 40.33 40.34 39.21 39.46 0.1M
2022-05-17 40.27 40.71 40.11 40.69 0.0M
2022-05-16 39.66 39.89 39.45 39.58 0.0M
2022-05-13 39.08 39.87 39.08 39.75 0.0M
2022-05-12 38.00 38.83 37.94 38.53 0.0M
2022-05-11 38.96 39.59 38.13 38.25 0.0M
2022-05-10 39.58 39.58 38.27 38.94 0.1M
2022-05-09 39.81 39.85 38.88 39.13 0.0M
2022-05-06 40.00 40.67 39.85 40.24 0.0M
2022-05-05 41.80 41.80 40.39 40.65 0.0M
2022-05-04 41.29 42.34 40.87 42.25 0.0M
2022-05-03 40.77 41.36 40.68 41.22 0.0M
2022-05-02 40.54 40.97 39.88 40.79 0.1M
2022-04-29 41.57 41.80 40.44 40.48 0.0M
2022-04-28 41.31 41.87 40.52 41.67 0.0M
2022-04-27 41.14 41.28 40.77 40.87 0.1M
2022-04-26 41.86 41.86 40.97 40.97 0.1M
2022-04-25 41.74 42.12 41.09 42.02 0.0M
2022-04-22 43.05 43.05 42.00 42.02 0.0M
2022-04-21 44.54 44.54 43.05 43.12 0.0M
2022-04-20 44.16 44.26 43.99 44.04 0.0M
2022-04-19 42.93 43.79 42.93 43.66 0.0M
2022-04-18 42.97 43.20 42.73 42.86 0.1M
2022-04-14 43.40 43.50 43.05 43.10 0.0M
2022-04-13 42.74 43.34 42.74 43.31 0.1M
2022-04-12 42.66 43.19 42.41 42.59 0.0M
2022-04-11 42.40 42.67 42.19 42.22 0.0M
2022-04-08 42.61 42.90 42.52 42.57 0.0M
2022-04-07 42.49 42.75 42.16 42.58 0.0M
2022-04-06 42.73 42.84 42.42 42.53 0.0M
2022-04-05 44.37 44.37 43.01 43.13 0.0M
2022-04-04 44.33 44.33 43.90 44.11 0.0M
2022-04-01 44.15 44.25 43.78 44.25 0.1M
2022-03-31 44.25 44.53 43.81 43.81 0.0M
2022-03-30 45.03 45.11 44.12 44.30 0.0M
2022-03-29 44.36 45.09 44.36 45.01 0.0M
2022-03-28 43.96 44.01 43.69 44.01 0.0M
2022-03-25 44.08 44.19 43.84 44.19 0.0M
2022-03-24 43.80 43.93 43.56 43.91 0.0M
2022-03-23 44.16 44.16 43.50 43.50 0.0M
2022-03-22 44.30 44.63 43.98 44.21 0.0M
2022-03-21 44.24 44.37 43.82 44.06 0.0M
2022-03-18 43.78 44.31 43.69 44.25 0.0M
2022-03-17 43.37 43.98 43.37 43.93 0.0M
2022-03-16 42.95 43.30 42.46 43.30 0.0M
2022-03-15 41.87 42.35 41.86 42.31 0.0M
2022-03-14 42.55 42.55 41.68 41.85 0.0M
2022-03-11 43.17 43.20 42.50 42.50 0.0M
2022-03-10 42.70 43.11 42.54 43.10 0.0M
2022-03-09 42.85 43.27 42.82 43.05 0.0M
2022-03-08 42.26 43.10 42.26 42.34 0.0M
2022-03-07 43.22 43.22 42.22 42.22 0.1M
2022-03-04 43.21 43.21 42.79 43.09 0.0M
2022-03-03 44.00 44.00 43.21 43.58 0.1M
2022-03-02 42.98 43.89 42.98 43.69 0.0M
2022-03-01 43.32 43.36 42.31 42.65 0.0M
2022-02-28 42.79 43.48 42.79 43.31 0.0M
2022-02-25 42.33 43.06 42.17 43.06 0.0M
2022-02-24 40.47 42.08 40.47 42.03 0.1M
2022-02-23 42.14 42.32 41.26 41.26 0.1M
2022-02-22 42.48 42.52 41.69 41.97 0.0M
2022-02-18 42.59 43.09 42.50 42.66 0.0M
2022-02-17 43.45 43.45 42.80 42.86 0.0M
2022-02-16 43.50 43.75 43.28 43.63 0.0M
2022-02-15 42.90 43.49 42.88 43.42 0.0M
2022-02-14 42.82 42.86 42.35 42.51 0.0M
2022-02-11 43.04 43.39 42.49 42.67 0.0M
2022-02-10 42.90 43.81 42.73 42.86 0.2M
2022-02-09 43.26 43.45 43.16 43.45 0.0M
2022-02-08 42.22 42.81 42.21 42.76 0.0M
2022-02-07 41.99 42.31 41.99 42.07 0.0M
2022-02-04 41.92 42.32 41.46 41.99 0.2M
2022-02-03 42.26 42.60 42.02 42.03 0.1M
2022-02-02 43.17 43.17 42.33 42.81 0.1M
2022-02-01 42.65 42.91 42.00 42.85 0.0M
2022-01-31 41.37 42.50 41.33 42.44 0.0M
2022-01-28 41.16 41.58 40.34 41.58 0.0M
2022-01-27 42.05 42.34 40.94 40.95 0.0M
2022-01-26 42.64 43.06 41.39 41.66 0.1M
2022-01-25 42.08 42.67 41.35 42.30 0.0M
2022-01-24 41.27 42.78 40.80 42.61 0.2M
2022-01-21 42.23 43.00 41.82 41.82 0.0M
2022-01-20 43.64 44.08 42.48 42.48 0.0M
2022-01-19 44.38 44.38 43.32 43.32 0.0M
2022-01-18 44.99 44.99 43.96 43.97 0.0M
2022-01-14 44.77 45.20 44.53 45.20 0.0M
2022-01-13 45.25 45.65 44.92 44.98 0.0M
2022-01-12 45.68 45.68 45.04 45.23 0.1M
2022-01-11 44.94 45.38 44.44 45.31 0.0M
2022-01-10 45.11 45.11 44.34 44.99 0.0M
2022-01-07 45.77 46.17 45.23 45.26 0.0M
2022-01-06 45.80 45.98 45.29 45.69 0.0M
2022-01-05 46.83 46.85 45.48 45.48 0.0M
2022-01-04 46.79 46.91 46.50 46.65 0.1M
2022-01-03 46.46 46.75 46.18 46.42 0.0M