Jpmorgan Diversified Return US Small Cap Equity ETF Historical Data - JPSE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan Diversified Return US Small Cap Equity ETF (JPSE)
Jpmorgan Diversified Return US Small Cap Equity ETF (JPSE) Historical

Jpmorgan Diversified Return US Small Cap Equity ETF (JPSE)

42.82

-0.56

( -1.29% )

Updated: 09:39:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.59	1.39711105849	42.23	43.5722	41.87	84919	42.47242556	SP
4	-2.24	-4.97114957834	45.06	45.4201	41.87	51971	43.36469303	SP
12	0.18	0.422138836773	42.64	45.4201	41.63	46932	43.36812812	SP
26	5.6	15.0456743686	37.22	45.4201	36.6884	49948	42.43420166	SP
52	3.73	9.54208237401	39.09	45.4201	36.6884	57643	40.97830683	SP
156	-0.83	-1.90148911798	43.65	48.3	34.95	42507	41.02155767	SP
260	11.63	37.287592177	31.19	48.3	17.75	43273	36.41610486	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	43.38	-0.15	-0.34	43.48	43.48	43.08	69022
1713911400	43.53	0.75	1.75	42.87	43.5722	42.79	35811
1713825000	42.78	0.43	1.02	42.57	42.97	42.3763	19506
1713565800	42.35	0.26	0.62	41.87	42.5	41.87	31552
1713479400	42.0904	0.01	0.02	42.23	42.58	42.02	268705
1713393000	42.08	-0.26	-0.61	42.66	42.6937	42.03	53096
1713306600	42.34	-0.33	-0.77	42.41	42.5	42.105	18704
1713220200	42.67	-0.26	-0.61	43.23	43.27	42.47	22814
1712961000	42.93	-0.63	-1.45	43.32	43.5299	42.82	36147
1712874600	43.56	0.17	0.39	43.55	43.7109	43.26	18001
1712788200	43.39	-1.16	-2.59	43.82	43.82	43.1109	23064
1712701800	44.545	0.15	0.33	44.57	44.645	44.2501	65546
1712615400	44.3981	0.17	0.40	44.52	44.5499	44.29	21550
1712356200	44.2231	0.17	0.38	44.06	44.365	43.89	22407
1712269800	44.0569	-0.29	-0.66	44.86	44.88	43.89	29585
1712183400	44.35	0.27	0.61	44.05	44.52	44.05	62347
1712097000	44.08	-0.79	-1.76	44.38	44.38	43.9297	31123
1712010600	44.87	-0.33	-0.73	45.31	45.31	44.78	56933
1711665000	45.2	0.22	0.49	45.06	45.4201	45.06	100690
1711578600	44.98	0.93	2.11	44.28	44.98	44.28	47056
1711492200	44.05	-0.15	-0.34	44.45	44.45	43.93	22597
1711405800	44.2	-0.03	-0.07	44.3	44.42	44.16	24374
1711146600	44.23	-0.48	-1.07	44.71	44.7726	44.16	19954
1711060200	44.71	0.45	1.02	44.41	44.785	44.41	61949
1710973800	44.26	0.72	1.65	43.43	44.33	43.39	145246
1710887400	43.54	0.25	0.58	42.95	43.54	42.95	61394
1710801000	43.29	-0.18	-0.41	43.51	43.5216	43.2173	28387
1710541800	43.47	0.1	0.23	43.37	43.52	43.165	31307
1710455400	43.37	-0.57	-1.30	43.87	43.87	43.0302	114559
1710369000	43.94	0.06	0.14	43.86	44.18	43.86	36722
1710282600	43.88	-0.1	-0.23	43.95	44.06	43.66	22396
1710196200	43.98	-0.18	-0.41	43.89	44	43.7301	18576
1709940600	44.16	0.04	0.09	44.38	44.69	43.96	32185
1709854200	44.12	0.4	0.91	43.95	44.15	43.95	26668
1709767800	43.72	0.16	0.37	43.9	43.9	43.58	43022
1709681400	43.56	-0.31	-0.71	43.63	43.85	43.38	24260
1709595000	43.87	0.02	0.04	44.04	44.14	43.7744	23481
1709335800	43.8538	0.16	0.37	43.84	43.96	43.42	28651
1709249400	43.69	0.42	0.97	43.72	43.925	43.4	31022
1709163000	43.27	-0.26	-0.60	43.24	43.47	43.0892	29319
1709076600	43.53	0.4	0.93	43.32	43.57	43.32	29194
1708990200	43.13	-0.06	-0.13	43.11	43.31	42.99	33994
1708731000	43.1854	0.19	0.43	43.12	43.3212	42.8872	26511
1708644600	43	0.21	0.49	42.91	43.08	42.67	57208
1708558200	42.79	-0.03	-0.07	42.77	42.8625	42.55	23579
1708471800	42.82	-0.55	-1.27	42.96	43.03	42.74	50825
1708126200	43.37	-0.56	-1.27	43.5	43.72	43.31	61006
1708039800	43.93	1.11	2.59	43.2	43.93	43.2	35689
1707953400	42.82	0.76	1.81	42.73	42.9266	42.27	31268
1707867000	42.0577	-1.72	-3.93	42.57	42.7232	41.8252	34617
1707780600	43.78	0.67	1.55	43.22	43.91	43.22	40204
1707521400	43.11	0.6	1.41	42.62	43.11	42.4859	36422
1707435000	42.51	0.45	1.07	42.12	42.53	41.89	33132
1707348600	42.06	-0.04	-0.10	42.32	42.32	41.9193	62171
1707262200	42.1	0.14	0.33	41.87	42.2499	41.87	36353
1707175800	41.96	-0.63	-1.48	42.21	42.21	41.63	47758
1706916600	42.59	-0.24	-0.56	42.44	42.7789	42.18	180428
1706830200	42.83	0.47	1.11	42.64	42.8799	42.1	40196
1706743800	42.36	-0.96	-2.22	43.14	43.45	42.34	31379
1706657400	43.32	-0.12	-0.28	43.31	43.41	43.18	18924
1706571000	43.44	0.42	0.98	42.95	43.4902	42.9179	62565
1706311800	43.02	0.09	0.21	43.12	43.354	42.87	38226
1706225400	42.93	0.23	0.54	43.1	43.2455	42.6601	609263

Jpmorgan Diversified Ret...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions