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
2023-12-29 44.55 44.61 44.03 44.06 0.0M
2023-12-28 44.61 44.77 44.44 44.62 0.0M
2023-12-27 44.69 44.88 44.52 44.74 0.1M
2023-12-26 44.29 44.83 44.25 44.73 0.0M
2023-12-22 44.16 44.50 44.10 44.15 0.0M
2023-12-21 43.89 43.96 43.49 43.85 0.1M
2023-12-20 43.95 44.35 43.30 43.37 0.0M
2023-12-19 43.56 44.04 43.56 44.04 0.1M
2023-12-18 43.87 43.87 43.41 43.42 0.0M
2023-12-15 43.86 43.99 43.30 43.42 0.1M
2023-12-14 43.44 44.16 43.44 43.79 0.0M
2023-12-13 41.64 42.85 41.27 42.77 0.1M
2023-12-12 41.69 41.69 41.30 41.51 0.0M
2023-12-11 41.58 41.67 41.40 41.67 0.0M
2023-12-08 41.39 41.54 41.26 41.44 0.0M
2023-12-07 41.07 41.36 40.80 41.36 0.0M
2023-12-06 41.29 41.73 40.88 41.00 0.0M
2023-12-05 41.31 41.36 40.96 40.98 0.1M
2023-12-04 41.06 41.60 41.05 41.57 0.0M
2023-12-01 39.95 41.24 39.95 41.11 0.0M
2023-11-30 40.20 40.20 39.81 40.07 0.0M
2023-11-29 40.21 40.39 39.88 39.90 0.0M
2023-11-28 39.95 40.11 39.78 39.78 0.0M
2023-11-27 39.97 40.09 39.80 39.98 0.0M
2023-11-24 40.01 40.18 40.01 40.06 0.0M
2023-11-22 40.00 40.08 39.83 39.95 0.0M
2023-11-21 39.97 39.97 39.69 39.71 0.0M
2023-11-20 39.94 40.14 39.81 40.14 0.0M
2023-11-17 39.91 40.07 39.78 40.01 0.0M
2023-11-16 40.02 40.08 39.42 39.50 0.0M
2023-11-15 40.11 40.62 40.05 40.17 0.0M
2023-11-14 39.24 40.07 39.24 40.07 0.0M
2023-11-13 38.09 38.34 37.99 38.16 0.0M
2023-11-10 38.02 38.28 37.70 38.28 0.0M
2023-11-09 38.33 38.33 37.66 37.74 0.1M
2023-11-08 38.54 38.54 37.99 38.18 0.1M
2023-11-07 38.56 38.64 38.36 38.52 0.1M
2023-11-06 39.25 39.25 38.62 38.83 0.1M
2023-11-03 38.95 39.47 38.95 39.29 0.1M
2023-11-02 37.81 38.43 37.81 38.43 0.1M
2023-11-01 37.33 37.56 37.03 37.56 0.0M
2023-10-31 37.00 37.34 37.00 37.30 0.0M
2023-10-30 37.12 37.33 36.78 37.06 0.0M
2023-10-27 37.30 37.30 36.69 36.92 0.0M
2023-10-26 37.12 37.45 37.01 37.22 0.0M
2023-10-25 37.22 37.27 36.98 37.08 0.0M
2023-10-24 37.45 37.67 37.31 37.50 0.0M
2023-10-23 37.36 37.72 37.18 37.18 0.0M
2023-10-20 37.92 38.01 37.51 37.51 0.1M
2023-10-19 38.45 38.72 37.90 37.92 0.0M
2023-10-18 39.12 39.12 38.53 38.61 0.1M
2023-10-17 38.65 39.55 38.65 39.28 0.1M
2023-10-16 38.50 38.93 38.50 38.82 0.0M
2023-10-13 38.75 38.78 38.19 38.26 0.0M
2023-10-12 39.28 39.28 38.33 38.54 0.1M
2023-10-11 39.27 39.51 39.06 39.23 0.1M
2023-10-10 38.97 39.45 38.97 39.20 0.0M
2023-10-09 38.36 38.96 38.36 38.84 0.0M
2023-10-06 38.22 38.71 38.02 38.50 0.0M
2023-10-05 38.23 38.38 38.05 38.30 0.1M
2023-10-04 38.30 38.35 37.84 38.25 0.3M
2023-10-03 38.57 38.61 38.05 38.25 0.1M
2023-10-02 39.23 39.23 38.58 38.78 0.1M
2023-09-29 39.82 39.82 39.20 39.29 0.1M
2023-09-28 39.14 39.69 39.14 39.50 0.2M
2023-09-27 39.00 39.28 38.92 39.11 0.0M
2023-09-26 39.15 39.27 38.77 38.77 0.0M
2023-09-25 38.99 39.44 38.99 39.42 0.0M
2023-09-22 39.44 39.48 39.19 39.21 0.0M
2023-09-21 39.46 39.54 39.26 39.26 0.0M
2023-09-20 40.19 40.43 39.79 39.81 0.0M
2023-09-19 40.31 40.40 39.94 40.05 0.0M
2023-09-18 40.63 40.63 40.33 40.43 0.0M
2023-09-15 40.69 40.78 40.32 40.52 0.0M
2023-09-14 40.62 40.98 40.62 40.89 0.0M
2023-09-13 40.64 40.64 40.16 40.32 0.0M
2023-09-12 40.54 40.61 40.40 40.41 0.0M
2023-09-11 40.65 40.70 40.39 40.43 0.0M
2023-09-08 40.54 40.60 40.36 40.52 0.0M
2023-09-07 40.73 40.80 40.38 40.49 0.1M
2023-09-06 41.03 41.19 40.61 40.81 0.1M
2023-09-05 41.77 41.77 40.95 41.01 0.0M
2023-09-01 41.97 42.15 41.93 42.02 0.0M
2023-08-31 41.76 41.92 41.63 41.64 0.0M
2023-08-30 41.42 41.80 41.42 41.61 0.0M
2023-08-29 41.01 41.49 40.90 41.43 0.0M
2023-08-28 40.75 41.15 40.75 40.89 0.0M
2023-08-25 40.74 40.79 40.20 40.59 0.0M
2023-08-24 40.85 41.02 40.46 40.47 0.0M
2023-08-23 40.56 40.88 40.48 40.87 0.0M
2023-08-22 40.72 40.72 40.41 40.43 0.0M
2023-08-21 40.80 40.80 40.42 40.63 0.0M
2023-08-18 40.33 40.89 40.33 40.79 0.0M
2023-08-17 41.15 41.16 40.58 40.59 0.0M
2023-08-16 41.35 41.60 40.89 40.92 0.3M
2023-08-15 41.64 41.68 41.35 41.40 0.0M
2023-08-14 41.83 41.91 41.56 41.84 0.0M
2023-08-11 41.91 42.13 41.91 41.99 0.0M
2023-08-10 42.44 42.66 41.88 41.94 0.0M
2023-08-09 42.48 42.48 42.04 42.20 0.0M
2023-08-08 42.22 42.46 41.91 42.44 0.0M
2023-08-07 42.50 42.70 42.22 42.67 0.0M
2023-08-04 42.54 42.82 42.33 42.49 0.1M
2023-08-03 42.40 42.54 42.06 42.40 0.0M
2023-08-02 42.57 42.58 42.36 42.47 0.1M
2023-08-01 42.76 42.93 42.54 42.90 0.0M
2023-07-31 42.78 43.10 42.78 43.10 0.0M
2023-07-28 42.74 42.79 42.56 42.70 0.0M
2023-07-27 43.06 43.06 42.27 42.35 0.0M
2023-07-26 42.48 42.80 42.48 42.66 0.0M
2023-07-25 42.41 42.70 42.41 42.44 0.3M
2023-07-24 42.23 42.56 42.23 42.56 0.0M
2023-07-21 42.67 42.67 42.25 42.26 0.0M
2023-07-20 42.65 42.65 42.19 42.37 0.1M
2023-07-19 42.61 42.69 42.43 42.59 0.0M
2023-07-18 42.04 42.51 42.04 42.44 0.0M
2023-07-17 41.66 42.09 41.58 41.99 0.0M
2023-07-14 42.03 42.03 41.46 41.68 0.0M
2023-07-13 41.89 42.08 41.89 42.02 0.0M
2023-07-12 41.76 42.03 41.71 41.73 0.1M
2023-07-11 40.92 41.43 40.92 41.32 0.0M
2023-07-10 40.43 40.97 40.43 40.93 0.0M
2023-07-07 40.17 40.79 40.17 40.45 0.0M
2023-07-06 40.32 40.32 39.75 40.07 0.0M
2023-07-05 41.15 41.15 40.65 40.74 0.1M
2023-07-03 40.96 41.27 40.96 41.20 0.0M
2023-06-30 41.30 41.30 40.96 40.96 0.1M
2023-06-29 40.23 40.98 40.23 40.88 0.0M
2023-06-28 40.05 40.28 39.96 40.23 0.0M
2023-06-27 39.71 40.29 39.60 40.18 0.2M
2023-06-26 39.34 39.81 39.32 39.54 0.0M
2023-06-23 39.31 39.75 39.28 39.29 0.0M
2023-06-22 40.09 40.09 39.75 39.89 0.0M
2023-06-21 39.97 40.39 39.87 40.16 0.1M
2023-06-20 40.23 40.28 40.03 40.14 0.0M
2023-06-16 40.98 40.98 40.35 40.55 0.2M
2023-06-15 40.43 40.81 40.31 40.73 0.2M
2023-06-14 40.96 41.01 40.25 40.52 0.1M
2023-06-13 40.68 41.08 40.60 40.77 0.0M
2023-06-12 40.44 40.66 40.40 40.57 0.4M
2023-06-09 40.76 40.76 40.36 40.38 0.3M
2023-06-08 40.95 40.95 40.41 40.79 0.0M
2023-06-07 40.32 41.04 40.32 40.91 0.0M
2023-06-06 39.01 40.14 39.01 40.05 0.0M
2023-06-05 39.49 39.49 38.90 39.08 0.0M
2023-06-02 38.88 39.79 38.88 39.74 0.3M
2023-06-01 38.12 38.51 37.91 38.38 0.0M
2023-05-31 38.38 38.41 37.87 38.16 0.0M
2023-05-30 38.83 38.84 38.37 38.54 0.1M
2023-05-26 38.42 38.75 38.34 38.66 0.1M
2023-05-25 38.44 38.49 38.00 38.28 0.0M
2023-05-24 38.85 38.85 38.37 38.55 0.0M
2023-05-23 39.04 39.53 38.94 39.02 0.1M
2023-05-22 38.96 39.22 38.80 39.03 0.2M
2023-05-19 39.28 39.28 38.71 38.85 0.1M
2023-05-18 38.64 38.97 38.54 38.95 0.0M
2023-05-17 38.26 38.80 38.19 38.70 0.1M
2023-05-16 38.31 38.31 37.96 37.96 0.0M
2023-05-15 38.33 38.64 38.21 38.52 0.0M
2023-05-12 38.40 38.40 37.95 38.12 0.0M
2023-05-11 38.36 38.36 38.03 38.20 0.0M
2023-05-10 38.83 38.83 38.16 38.50 0.0M
2023-05-09 38.19 38.47 38.10 38.26 0.0M
2023-05-08 38.81 38.81 38.32 38.43 0.0M
2023-05-05 38.37 38.68 38.33 38.56 0.0M
2023-05-04 37.92 37.93 37.58 37.79 0.0M
2023-05-03 38.47 38.91 38.22 38.22 0.1M
2023-05-02 38.89 39.00 37.90 38.26 0.1M
2023-05-01 39.03 39.31 38.85 38.89 0.1M
2023-04-28 38.64 39.06 38.64 38.92 0.1M
2023-04-27 38.30 38.68 38.09 38.63 0.2M
2023-04-26 38.32 38.47 37.99 38.16 0.5M
2023-04-25 39.09 39.09 38.49 38.52 0.0M
2023-04-24 39.23 39.39 39.23 39.32 0.0M
2023-04-21 39.47 39.47 39.06 39.30 0.0M
2023-04-20 39.41 39.53 39.18 39.42 0.0M
2023-04-19 39.36 39.61 39.20 39.50 0.0M
2023-04-18 39.76 39.88 39.34 39.57 0.0M
2023-04-17 39.58 39.79 39.39 39.69 0.0M
2023-04-14 39.90 40.01 39.25 39.45 0.1M
2023-04-13 39.67 39.84 39.41 39.74 0.0M
2023-04-12 40.11 40.11 39.39 39.45 0.1M
2023-04-11 39.59 39.83 39.45 39.63 0.0M
2023-04-10 38.91 39.47 38.88 39.38 0.0M
2023-04-06 39.13 39.13 38.86 39.04 0.0M
2023-04-05 39.11 39.11 38.76 39.07 0.0M
2023-04-04 39.96 39.96 38.98 39.25 0.0M
2023-04-03 39.93 40.09 39.45 39.92 0.0M
2023-03-31 39.55 39.88 39.47 39.86 0.0M
2023-03-30 39.38 39.46 39.02 39.10 0.0M
2023-03-29 39.28 39.28 38.94 39.19 0.0M
2023-03-28 38.76 38.86 38.56 38.79 0.0M
2023-03-27 38.78 38.93 38.53 38.74 0.0M
2023-03-24 37.68 38.42 37.36 38.42 0.2M
2023-03-23 38.33 38.74 37.71 37.92 0.0M
2023-03-22 39.12 39.15 38.11 38.11 0.0M
2023-03-21 39.28 39.49 38.90 39.08 0.0M
2023-03-20 38.35 38.96 38.35 38.71 0.1M
2023-03-17 38.65 38.66 37.96 37.96 0.0M
2023-03-16 38.12 39.10 37.87 38.97 0.0M
2023-03-15 38.36 38.52 37.85 38.42 0.0M
2023-03-14 39.60 39.79 38.86 39.24 0.0M
2023-03-13 38.54 39.16 38.27 38.63 0.0M
2023-03-10 40.10 40.10 38.88 39.15 0.0M
2023-03-09 41.22 41.29 40.16 40.16 0.0M
2023-03-08 41.05 41.21 40.77 41.05 0.0M
2023-03-07 41.39 41.45 40.88 41.04 0.1M
2023-03-06 42.34 42.34 41.31 41.46 0.0M
2023-03-03 42.07 42.37 41.80 42.30 0.1M
2023-03-02 41.41 41.87 41.17 41.78 0.1M
2023-03-01 41.52 41.71 41.35 41.58 0.0M
2023-02-28 41.69 41.91 41.45 41.45 0.0M
2023-02-27 41.89 42.01 41.51 41.52 0.0M
2023-02-24 41.44 41.59 41.10 41.59 0.0M
2023-02-23 41.85 41.94 41.28 41.86 0.0M
2023-02-22 41.64 41.74 41.29 41.45 0.4M
2023-02-21 42.13 42.13 41.32 41.40 0.0M
2023-02-17 42.22 42.59 42.18 42.49 0.0M
2023-02-16 42.35 42.87 42.25 42.48 0.0M
2023-02-15 42.21 42.77 42.00 42.75 0.1M
2023-02-14 42.40 42.68 41.99 42.32 0.0M
2023-02-13 41.99 42.48 41.92 42.46 0.0M
2023-02-10 41.67 42.06 41.57 41.97 0.0M
2023-02-09 42.66 42.76 41.76 41.84 0.1M
2023-02-08 42.71 42.74 42.22 42.33 0.1M
2023-02-07 42.63 42.95 42.18 42.95 0.0M
2023-02-06 42.91 43.04 42.53 42.76 0.0M
2023-02-03 43.25 43.67 43.22 43.30 0.1M
2023-02-02 43.09 43.66 43.09 43.54 0.0M
2023-02-01 42.15 43.19 41.95 42.80 0.0M
2023-01-31 41.50 42.32 41.46 42.32 0.0M
2023-01-30 41.47 41.73 41.32 41.34 0.0M
2023-01-27 41.65 41.87 41.45 41.76 0.0M
2023-01-26 41.87 41.87 41.30 41.78 0.0M
2023-01-25 41.05 41.44 40.84 41.44 0.0M
2023-01-24 41.34 41.44 41.06 41.19 0.0M
2023-01-23 41.12 41.55 40.93 41.42 0.0M
2023-01-20 40.70 40.97 40.22 40.94 0.0M
2023-01-19 40.54 40.58 40.14 40.42 0.0M
2023-01-18 41.57 41.75 40.72 40.78 0.1M
2023-01-17 41.48 41.59 41.24 41.35 0.0M
2023-01-13 40.94 41.48 40.94 41.42 0.0M
2023-01-12 40.94 41.24 40.65 41.22 0.0M
2023-01-11 40.42 40.71 40.36 40.69 0.1M
2023-01-10 39.73 40.25 39.54 40.25 0.0M
2023-01-09 40.10 40.18 39.68 39.76 0.1M
2023-01-06 39.17 39.79 39.02 39.70 0.0M
2023-01-05 38.96 38.96 38.45 38.68 0.0M
2023-01-04 38.98 39.33 38.94 39.15 0.0M
2023-01-03 39.14 39.27 38.33 38.66 0.0M