JPMorgan Divers Ret US Small Cap Eq ETF (JPSE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.07

-0.50

(-1.15%)

At close: 04:00PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	43.29	43.29	42.90	43.07	43.07	61,200
13 Jun 2024	43.89	43.89	43.38	43.57	43.57	27,500
12 Jun 2024	44.43	44.78	43.93	44.09	44.09	20,500
11 Jun 2024	43.41	43.54	43.10	43.48	43.48	23,100
10 Jun 2024	43.49	43.69	43.41	43.60	43.60	85,100
07 Jun 2024	43.87	44.03	43.70	43.75	43.75	111,800
06 Jun 2024	44.40	44.45	44.17	44.23	44.23	19,900
05 Jun 2024	44.37	44.54	44.11	44.48	44.48	12,500
04 Jun 2024	44.56	44.56	44.11	44.12	44.12	17,000
03 Jun 2024	45.31	45.31	44.62	44.82	44.82	14,400
31 May 2024	44.63	44.89	44.47	44.88	44.88	23,500
30 May 2024	44.14	44.52	44.14	44.47	44.47	19,000
29 May 2024	43.98	44.15	43.84	43.89	43.89	209,400
28 May 2024	44.91	44.91	44.40	44.49	44.49	26,200
24 May 2024	44.53	44.70	44.48	44.64	44.64	8,900
23 May 2024	45.07	45.07	44.14	44.28	44.28	20,600
22 May 2024	45.11	45.14	44.73	44.97	44.97	23,000
21 May 2024	45.13	45.30	45.13	45.21	45.21	23,800
20 May 2024	45.33	45.56	45.25	45.29	45.29	26,300
17 May 2024	45.36	45.36	45.20	45.20	45.20	15,500
16 May 2024	45.39	45.39	45.25	45.34	45.34	24,500
15 May 2024	45.65	45.65	45.26	45.34	45.34	121,900
14 May 2024	45.06	45.39	45.01	45.21	45.21	47,800
13 May 2024	44.96	45.10	44.77	44.77	44.77	19,200
10 May 2024	44.94	44.94	44.53	44.67	44.67	17,800
09 May 2024	44.34	44.88	44.34	44.77	44.77	48,800
08 May 2024	44.14	44.38	44.10	44.36	44.36	37,100
07 May 2024	44.37	44.74	44.37	44.45	44.45	17,300
06 May 2024	44.21	44.32	44.19	44.29	44.29	35,800
03 May 2024	44.31	44.39	43.73	43.79	43.79	35,300
02 May 2024	43.30	43.65	43.04	43.65	43.65	20,700
01 May 2024	42.87	43.63	42.78	42.93	42.93	20,100
30 Apr 2024	43.22	43.33	42.79	42.84	42.84	31,900
29 Apr 2024	43.55	43.66	43.39	43.63	43.63	26,700
26 Apr 2024	43.17	43.46	43.10	43.36	43.36	22,000
25 Apr 2024	42.92	43.08	42.69	43.04	43.04	33,300
24 Apr 2024	43.48	43.48	43.08	43.38	43.38	69,000
23 Apr 2024	42.87	43.57	42.79	43.53	43.53	35,800
22 Apr 2024	42.57	42.97	42.38	42.78	42.78	19,500
19 Apr 2024	41.87	42.50	41.87	42.35	42.35	31,600
18 Apr 2024	42.23	42.58	42.02	42.09	42.09	268,700
17 Apr 2024	42.66	42.69	42.03	42.08	42.08	53,100
16 Apr 2024	42.41	42.50	42.10	42.34	42.34	18,900
15 Apr 2024	43.23	43.27	42.47	42.67	42.67	22,800
12 Apr 2024	43.32	43.53	42.82	42.93	42.93	36,100
11 Apr 2024	43.55	43.71	43.27	43.56	43.56	18,000
10 Apr 2024	43.82	43.82	43.11	43.39	43.39	23,200
09 Apr 2024	44.57	44.65	44.25	44.54	44.54	65,500
08 Apr 2024	44.52	44.55	44.29	44.40	44.40	21,600
05 Apr 2024	44.06	44.37	43.89	44.22	44.22	22,400
04 Apr 2024	44.86	44.86	43.89	44.06	44.06	29,600
03 Apr 2024	44.05	44.52	44.05	44.35	44.35	62,300
02 Apr 2024	44.38	44.38	43.93	44.08	44.08	31,600
01 Apr 2024	45.31	45.31	44.78	44.87	44.87	56,900
28 Mar 2024	45.06	45.42	45.06	45.20	45.20	100,700
27 Mar 2024	44.28	44.98	44.28	44.98	44.98	47,100
26 Mar 2024	44.45	44.45	43.93	44.05	44.05	22,600
25 Mar 2024	44.30	44.42	44.16	44.20	44.20	24,400
22 Mar 2024	44.71	44.77	44.16	44.23	44.23	20,000
21 Mar 2024	44.41	44.78	44.41	44.71	44.71	61,900
20 Mar 2024	43.43	44.33	43.39	44.26	44.26	145,200
19 Mar 2024	42.95	43.54	42.95	43.54	43.54	61,400
19 Mar 2024	0.089 Dividend
18 Mar 2024	43.51	43.52	43.22	43.29	43.20	28,400
15 Mar 2024	43.37	43.54	43.17	43.47	43.38	31,700
14 Mar 2024	43.87	43.87	43.03	43.37	43.28	114,600
13 Mar 2024	43.86	44.18	43.86	43.94	43.85	36,700
12 Mar 2024	43.95	44.06	43.66	43.88	43.79	22,400
11 Mar 2024	43.89	44.00	43.73	43.98	43.89	18,600
08 Mar 2024	44.38	44.69	43.96	44.16	44.07	32,200
07 Mar 2024	43.95	44.15	43.95	44.12	44.03	26,700
06 Mar 2024	43.90	43.90	43.58	43.72	43.63	43,000
05 Mar 2024	43.63	43.85	43.38	43.56	43.47	24,300
04 Mar 2024	44.04	44.14	43.77	43.87	43.78	23,500
01 Mar 2024	43.84	43.96	43.42	43.85	43.76	28,700
29 Feb 2024	43.72	43.92	43.40	43.69	43.60	31,000
28 Feb 2024	43.24	43.47	43.09	43.27	43.18	29,300
27 Feb 2024	43.32	43.57	43.32	43.53	43.44	29,300
26 Feb 2024	43.11	43.31	42.99	43.13	43.04	34,000
23 Feb 2024	43.12	43.32	42.89	43.19	43.10	26,500
22 Feb 2024	42.91	43.08	42.75	43.00	42.91	57,200
21 Feb 2024	42.77	42.86	42.55	42.79	42.70	23,600
20 Feb 2024	42.96	43.03	42.74	42.82	42.73	50,800
16 Feb 2024	43.50	43.72	43.31	43.37	43.28	61,000
15 Feb 2024	43.20	43.93	43.20	43.93	43.84	35,700
14 Feb 2024	42.73	42.93	42.27	42.82	42.73	31,300
13 Feb 2024	42.57	42.72	41.83	42.06	41.97	35,100
12 Feb 2024	43.22	43.91	43.22	43.78	43.69	40,200
09 Feb 2024	42.62	43.11	42.49	43.11	43.02	36,400
08 Feb 2024	42.12	42.53	41.89	42.51	42.42	33,100
07 Feb 2024	42.32	42.32	41.92	42.06	41.97	62,200
06 Feb 2024	41.87	42.25	41.87	42.10	42.01	36,400
05 Feb 2024	42.21	42.21	41.63	41.96	41.87	47,800
02 Feb 2024	42.44	42.78	42.18	42.59	42.50	180,400
01 Feb 2024	42.64	42.88	42.10	42.83	42.74	40,200
31 Jan 2024	43.14	43.45	42.34	42.36	42.27	31,400
30 Jan 2024	43.31	43.41	43.18	43.32	43.23	18,900
29 Jan 2024	42.95	43.49	42.92	43.44	43.35	62,600
26 Jan 2024	43.12	43.35	42.87	43.02	42.93	38,200
25 Jan 2024	43.10	43.25	42.66	42.93	42.84	609,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,657.43+320.95(+0.61%)

JPMorgan Divers Ret US Small Cap Eq ETF (JPSE)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,657.43
+320.95(+0.61%)