Jpmorgan Active Small Cap Value ETF

JPSV
🏛️ usa →
58.96
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
2024-12-31 58.45 58.45 58.45 58.45 0.0M
2024-12-30 58.36 58.36 58.33 58.33 0.0M
2024-12-27 58.82 58.82 58.52 58.52 0.0M
2024-12-26 58.98 59.25 58.98 59.19 0.0M
2024-12-24 58.70 58.91 58.67 58.91 0.0M
2024-12-23 59.21 59.28 58.82 59.28 0.0M
2024-12-20 59.43 59.43 59.19 59.19 0.0M
2024-12-19 59.93 59.93 58.99 58.99 0.0M
2024-12-18 62.03 62.03 59.31 59.31 0.0M
2024-12-17 62.40 62.45 61.61 61.61 0.0M
2024-12-16 62.73 62.82 62.50 62.50 0.0M
2024-12-13 62.43 62.58 62.43 62.51 0.0M
2024-12-12 63.32 63.32 62.81 62.82 0.0M
2024-12-11 63.53 63.53 63.28 63.28 0.0M
2024-12-10 63.05 63.23 62.67 62.75 0.0M
2024-12-09 63.01 63.01 63.01 63.01 0.0M
2024-12-06 63.10 63.10 63.10 63.10 0.0M
2024-12-05 64.00 64.00 63.17 63.17 0.0M
2024-12-04 63.79 63.79 63.79 63.79 0.0M
2024-12-03 63.72 63.72 63.64 63.64 0.0M
2024-12-02 63.61 64.17 63.61 64.02 0.0M
2024-11-29 63.93 63.93 63.93 63.93 0.0M
2024-11-27 64.21 64.21 63.84 63.84 0.0M
2024-11-26 63.89 63.98 63.89 63.98 0.0M
2024-11-25 64.39 64.39 64.39 64.39 0.0M
2024-11-22 63.57 63.65 63.57 63.65 0.0M
2024-11-21 61.97 62.80 61.97 62.69 0.0M
2024-11-20 61.51 61.79 61.51 61.79 0.0M
2024-11-19 61.73 61.78 61.73 61.78 0.0M
2024-11-18 62.05 62.07 61.85 61.86 0.0M
2024-11-15 61.79 61.79 61.79 61.79 0.0M
2024-11-14 62.59 62.59 62.22 62.22 0.0M
2024-11-13 63.26 63.26 62.64 62.64 0.0M
2024-11-12 63.30 63.30 62.98 62.98 0.0M
2024-11-11 63.76 63.76 63.76 63.76 0.0M
2024-11-08 62.91 62.91 62.81 62.81 0.0M
2024-11-07 62.42 62.43 62.26 62.26 0.0M
2024-11-06 61.89 62.96 61.89 62.94 0.0M
2024-11-05 59.05 59.27 59.05 59.27 0.0M
2024-11-04 58.33 58.33 58.33 58.33 0.0M
2024-11-01 58.12 58.17 58.12 58.17 0.0M
2024-10-31 58.96 58.96 58.47 58.47 0.0M
2024-10-30 59.49 59.49 59.34 59.34 0.0M
2024-10-29 59.05 59.05 59.05 59.05 0.0M
2024-10-28 59.27 59.27 59.22 59.22 0.0M
2024-10-25 59.18 59.31 58.60 58.60 0.0M
2024-10-24 59.00 59.00 59.00 59.00 0.0M
2024-10-23 58.96 58.96 58.88 58.95 0.0M
2024-10-22 59.12 59.12 59.12 59.12 0.0M
2024-10-21 59.61 59.61 59.33 59.37 0.0M
2024-10-18 60.83 60.83 60.58 60.60 0.0M
2024-10-17 61.00 61.00 61.00 61.00 0.0M
2024-10-16 61.01 61.01 60.87 60.87 0.0M
2024-10-15 60.17 60.17 60.05 60.05 0.0M
2024-10-14 59.90 59.90 59.88 59.88 0.0M
2024-10-11 59.50 59.50 59.50 59.50 0.0M
2024-10-10 58.51 58.51 58.47 58.47 0.0M
2024-10-09 58.96 59.09 58.81 58.87 0.0M
2024-10-08 58.68 58.69 58.68 58.69 0.0M
2024-10-07 58.79 58.82 58.64 58.79 0.0M
2024-10-04 58.99 59.14 58.99 59.14 0.0M
2024-10-03 58.56 58.56 58.56 58.56 0.0M
2024-10-02 58.83 58.87 58.79 58.87 0.0M
2024-10-01 59.06 59.15 59.06 59.15 0.0M
2024-09-30 59.76 59.76 59.76 59.76 0.0M
2024-09-27 59.53 59.53 59.53 59.53 0.0M
2024-09-26 59.44 59.44 59.26 59.26 0.0M
2024-09-25 59.61 59.61 59.06 59.06 0.0M
2024-09-24 59.74 59.74 59.74 59.74 0.0M
2024-09-23 59.75 59.75 59.75 59.75 0.0M
2024-09-20 59.96 60.00 59.72 59.72 0.0M
2024-09-19 60.76 60.76 60.19 60.44 0.0M
2024-09-18 59.46 59.54 59.46 59.49 0.0M
2024-09-17 59.61 59.61 59.35 59.36 0.0M
2024-09-16 59.07 59.09 58.96 58.96 0.0M
2024-09-13 58.20 58.56 58.20 58.56 0.0M
2024-09-12 57.13 57.36 57.13 57.36 0.0M
2024-09-11 56.73 56.90 56.73 56.90 0.0M
2024-09-10 56.95 57.05 56.95 57.05 0.0M
2024-09-09 56.97 56.97 56.97 56.97 0.0M
2024-09-06 57.19 57.19 57.01 57.01 0.0M
2024-09-05 57.80 57.83 57.71 57.76 0.0M
2024-09-04 58.64 58.64 58.22 58.22 0.0M
2024-09-03 58.69 58.87 58.40 58.40 0.0M
2024-08-30 59.54 59.76 59.15 59.76 0.0M
2024-08-29 59.54 59.63 59.36 59.36 0.0M
2024-08-28 58.77 59.05 58.77 59.05 0.0M
2024-08-27 59.49 59.49 59.09 59.18 0.0M
2024-08-26 60.29 60.29 59.52 59.52 0.0M
2024-08-23 59.52 59.55 59.47 59.55 0.0M
2024-08-22 57.95 58.09 57.86 57.86 0.0M
2024-08-21 57.72 58.09 57.72 58.09 0.0M
2024-08-20 57.99 57.99 57.53 57.55 0.0M
2024-08-19 57.79 58.07 57.79 58.07 0.0M
2024-08-16 57.67 57.68 57.67 57.68 0.0M
2024-08-15 57.46 57.85 57.46 57.53 0.0M
2024-08-14 56.39 56.53 56.39 56.53 0.0M
2024-08-13 56.55 56.55 56.55 56.55 0.0M
2024-08-12 55.86 55.86 55.86 55.86 0.0M
2024-08-09 56.35 56.35 56.35 56.35 0.0M
2024-08-08 56.33 56.40 56.25 56.40 0.0M
2024-08-07 56.45 56.66 55.64 55.64 0.0M
2024-08-06 56.55 56.66 56.20 56.20 0.0M
2024-08-05 55.06 55.85 55.01 55.85 0.0M
2024-08-02 57.63 57.67 57.63 57.67 0.0M
2024-08-01 59.04 59.32 58.99 59.31 0.0M
2024-07-31 60.82 61.34 60.70 61.01 0.0M
2024-07-30 60.53 61.00 60.53 60.94 0.0M
2024-07-29 60.63 60.68 60.52 60.52 0.0M
2024-07-26 60.82 60.95 60.73 60.88 0.0M
2024-07-25 59.58 60.53 59.57 60.05 0.0M
2024-07-24 60.09 60.09 59.09 59.09 0.0M
2024-07-23 59.85 59.94 59.84 59.94 0.0M
2024-07-22 59.04 59.35 59.04 59.35 0.0M
2024-07-19 58.77 58.81 58.59 58.59 0.0M
2024-07-18 59.09 59.21 59.09 59.20 0.0M
2024-07-17 60.53 60.53 59.99 59.99 0.0M
2024-07-16 58.75 59.93 58.74 59.93 0.0M
2024-07-15 58.06 58.36 58.04 58.04 0.0M
2024-07-12 57.23 57.23 57.20 57.20 0.0M
2024-07-11 56.68 56.68 56.68 56.68 0.0M
2024-07-10 54.51 55.02 54.51 55.02 0.0M
2024-07-09 54.34 54.34 54.29 54.29 0.0M
2024-07-08 54.48 54.48 54.48 54.48 0.0M
2024-07-05 54.20 54.20 54.20 54.20 0.0M
2024-07-03 54.62 54.62 54.62 54.62 0.0M
2024-07-02 54.64 54.64 54.64 54.64 0.0M
2024-07-01 54.30 54.30 54.30 54.30 0.0M
2024-06-28 54.42 54.81 54.42 54.81 0.0M
2024-06-27 54.13 54.28 54.00 54.28 0.0M
2024-06-26 53.85 53.92 53.85 53.92 0.0M
2024-06-25 54.22 54.22 54.02 54.09 0.0M
2024-06-24 54.07 54.68 54.07 54.57 0.0M
2024-06-21 54.01 54.01 53.78 53.90 0.0M
2024-06-20 53.99 53.99 53.92 53.92 0.0M
2024-06-18 54.03 54.26 54.03 54.07 0.0M
2024-06-17 53.84 53.84 53.84 53.84 0.0M
2024-06-14 53.60 53.62 53.28 53.28 0.0M
2024-06-13 53.81 54.13 53.81 54.12 0.0M
2024-06-12 54.61 54.61 54.61 54.61 0.0M
2024-06-11 53.53 53.81 53.53 53.81 0.0M
2024-06-10 53.87 53.96 53.87 53.96 0.0M
2024-06-07 54.03 54.05 54.02 54.05 0.0M
2024-06-06 54.66 54.66 54.49 54.49 0.0M
2024-06-05 54.69 54.69 54.69 54.69 0.0M
2024-06-04 54.29 54.29 54.29 54.29 0.0M
2024-06-03 54.95 54.95 54.94 54.94 0.0M
2024-05-31 55.42 55.42 55.42 55.42 0.0M
2024-05-30 54.70 54.85 54.63 54.77 0.0M
2024-05-29 54.38 54.40 54.18 54.18 0.0M
2024-05-28 54.97 54.97 54.97 54.97 0.0M
2024-05-24 55.11 55.23 55.09 55.23 0.0M
2024-05-23 55.66 55.66 54.74 54.86 0.0M
2024-05-22 55.49 55.52 55.48 55.50 0.0M
2024-05-21 56.05 56.09 56.04 56.09 0.0M
2024-05-20 56.13 56.13 56.12 56.12 0.0M
2024-05-17 56.00 56.08 56.00 56.08 0.0M
2024-05-16 56.12 56.12 56.12 56.12 0.0M
2024-05-15 56.19 56.25 56.14 56.25 0.0M
2024-05-14 55.79 55.98 55.79 55.98 0.0M
2024-05-13 56.05 56.05 55.57 55.57 0.0M
2024-05-10 55.65 55.74 55.63 55.74 0.0M
2024-05-09 55.91 55.91 55.91 55.91 0.0M
2024-05-08 55.26 55.34 55.26 55.34 0.0M
2024-05-07 55.44 55.44 55.44 55.44 0.0M
2024-05-06 55.30 55.30 55.30 55.30 0.0M
2024-05-03 54.74 54.74 54.74 54.74 0.0M
2024-05-02 54.46 54.46 54.46 54.46 0.0M
2024-05-01 53.84 53.84 53.71 53.71 0.0M
2024-04-30 53.73 53.73 53.73 53.73 0.0M
2024-04-29 54.49 54.49 54.49 54.49 0.0M
2024-04-26 54.33 54.33 54.20 54.20 0.0M
2024-04-25 53.56 54.22 53.56 54.07 0.0M
2024-04-24 54.63 54.63 54.63 54.63 0.0M
2024-04-23 54.44 54.60 54.44 54.48 0.0M
2024-04-22 53.59 53.59 53.59 53.59 0.0M
2024-04-19 51.98 53.18 51.98 53.18 0.0M
2024-04-18 52.67 52.67 52.48 52.48 0.0M
2024-04-17 52.74 52.74 52.44 52.44 0.0M
2024-04-16 52.80 52.80 52.80 52.80 0.0M
2024-04-15 53.04 53.14 53.04 53.14 0.0M
2024-04-12 53.53 53.53 53.39 53.49 0.0M
2024-04-11 54.09 54.09 54.07 54.07 0.0M
2024-04-10 53.74 53.88 53.67 53.88 0.0M
2024-04-09 55.13 55.25 55.13 55.25 0.0M
2024-04-08 55.10 55.10 55.10 55.10 0.0M
2024-04-05 54.65 54.86 54.52 54.86 0.0M
2024-04-04 55.45 55.45 54.64 54.64 0.0M
2024-04-03 55.17 55.17 55.03 55.03 0.0M
2024-04-02 54.72 54.93 54.72 54.93 0.0M
2024-04-01 55.60 55.62 55.60 55.61 0.0M
2024-03-28 56.17 56.25 56.11 56.24 0.0M
2024-03-27 55.36 55.76 55.36 55.76 0.0M
2024-03-26 54.71 54.73 54.59 54.59 0.0M
2024-03-25 54.80 54.80 54.73 54.73 0.0M
2024-03-22 54.88 54.92 54.76 54.76 0.0M
2024-03-21 55.14 55.40 55.14 55.40 0.0M
2024-03-20 53.87 54.77 53.87 54.77 0.0M
2024-03-19 53.95 53.95 53.95 53.95 0.0M
2024-03-18 53.78 53.78 53.53 53.53 0.0M
2024-03-15 53.87 53.88 53.82 53.82 0.0M
2024-03-14 53.54 53.54 53.54 53.54 0.0M
2024-03-13 54.39 54.47 54.37 54.37 0.0M
2024-03-12 54.38 54.38 54.11 54.34 0.0M
2024-03-11 54.22 54.34 54.14 54.34 0.0M
2024-03-08 54.63 54.92 54.46 54.46 0.0M
2024-03-07 54.66 54.66 54.48 54.48 0.0M
2024-03-06 54.09 54.09 53.98 53.98 0.0M
2024-03-05 53.75 53.95 53.74 53.83 0.0M
2024-03-04 54.36 54.36 53.88 53.88 0.0M
2024-03-01 53.49 53.92 53.49 53.92 0.0M
2024-02-29 53.91 53.91 53.78 53.83 0.0M
2024-02-28 53.26 53.26 53.19 53.19 0.0M
2024-02-27 53.62 53.62 53.62 53.62 0.0M
2024-02-26 53.40 53.42 53.40 53.42 0.0M
2024-02-23 53.56 53.56 53.56 53.56 0.0M
2024-02-22 53.47 53.47 53.47 53.47 0.0M
2024-02-21 53.31 53.32 53.30 53.30 0.0M
2024-02-20 53.34 53.37 53.24 53.24 0.0M
2024-02-16 53.76 53.76 53.76 53.76 0.0M
2024-02-15 53.65 54.21 53.53 54.16 0.0M
2024-02-14 52.79 52.94 52.79 52.94 0.0M
2024-02-13 52.13 52.13 52.13 52.13 0.0M
2024-02-12 54.04 54.04 54.04 54.04 0.0M
2024-02-09 52.65 53.23 52.65 53.23 0.0M
2024-02-08 52.39 52.64 52.39 52.64 0.0M
2024-02-07 52.10 52.10 52.04 52.04 0.0M
2024-02-06 51.89 52.01 51.89 52.01 0.0M
2024-02-05 52.08 52.08 51.89 51.89 0.0M
2024-02-02 52.24 52.59 52.24 52.59 0.0M
2024-02-01 52.44 52.82 52.44 52.73 0.0M
2024-01-31 53.35 53.35 52.48 52.48 0.0M
2024-01-30 53.81 53.81 53.81 53.81 0.0M
2024-01-29 53.76 53.76 53.76 53.76 0.0M
2024-01-26 53.25 53.26 53.25 53.26 0.0M
2024-01-25 53.18 53.18 53.18 53.18 0.0M
2024-01-24 53.52 53.52 53.03 53.03 0.0M
2024-01-23 53.81 53.85 53.31 53.37 0.0M
2024-01-22 53.68 53.68 53.68 53.68 0.0M
2024-01-19 52.73 52.73 52.73 52.73 0.0M
2024-01-18 52.23 52.28 52.23 52.28 0.0M
2024-01-17 51.85 51.86 51.69 51.81 0.0M
2024-01-16 52.26 52.26 52.03 52.08 0.0M
2024-01-12 53.23 53.23 52.64 52.64 0.0M
2024-01-11 52.63 52.63 52.63 52.63 0.0M
2024-01-10 52.83 52.83 52.83 52.83 0.0M
2024-01-09 52.63 52.77 52.63 52.77 0.0M
2024-01-08 53.15 53.28 53.15 53.28 0.0M
2024-01-05 52.75 52.78 52.75 52.78 0.0M
2024-01-04 52.92 52.92 52.92 52.92 0.0M
2024-01-03 53.07 53.07 53.07 53.07 0.0M
2024-01-02 54.49 54.50 54.15 54.15 0.0M