NYSEArca - Delayed Quote USD

JPMorgan Diversified Return U.S. Equity ETF (JPUS)

107.74 +0.02 (+0.02%)
At close: April 26 at 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 107.39 107.99 107.39 107.74 107.74 8,100
Apr 25, 2024 106.97 107.81 106.94 107.72 107.72 6,500
Apr 24, 2024 107.94 108.18 107.72 108.18 108.18 7,800
Apr 23, 2024 107.42 108.16 107.42 107.96 107.96 5,000
Apr 22, 2024 106.61 107.49 106.61 107.06 107.06 17,000
Apr 19, 2024 106.41 106.46 106.07 106.35 106.35 6,900
Apr 18, 2024 106.24 106.29 105.58 105.81 105.81 6,400
Apr 17, 2024 106.30 106.30 105.53 105.76 105.76 4,000
Apr 16, 2024 105.77 106.19 105.72 105.97 105.97 5,500
Apr 15, 2024 108.39 108.39 106.09 106.51 106.51 19,100
Apr 12, 2024 107.83 107.83 107.22 107.27 107.27 3,300
Apr 11, 2024 108.79 108.90 108.14 108.78 108.78 3,100
Apr 10, 2024 109.61 109.61 108.43 108.92 108.92 5,200
Apr 9, 2024 110.42 110.51 109.94 110.51 110.51 6,800
Apr 8, 2024 110.67 110.67 110.36 110.36 110.36 5,900
Apr 5, 2024 109.67 110.46 109.67 110.38 110.38 4,400
Apr 4, 2024 111.31 111.48 109.70 109.70 109.70 3,200
Apr 3, 2024 110.37 110.92 110.37 110.75 110.75 4,800
Apr 2, 2024 110.78 110.78 110.30 110.52 110.52 10,700
Apr 1, 2024 111.96 111.96 111.29 111.39 111.39 7,900
Mar 28, 2024 111.58 112.00 111.58 112.00 112.00 4,000
Mar 27, 2024 110.33 111.40 110.33 111.40 111.40 5,100
Mar 26, 2024 110.49 110.50 109.90 109.90 109.90 8,100
Mar 25, 2024 110.55 110.61 110.17 110.18 110.18 5,200
Mar 22, 2024 110.77 110.77 110.38 110.56 110.56 7,500
Mar 21, 2024 110.60 111.04 110.60 110.98 110.98 9,400
Mar 20, 2024 109.52 110.21 109.52 110.20 110.20 2,800
Mar 19, 2024 0.38 Dividend
Mar 19, 2024 108.73 109.42 108.73 109.42 109.42 3,000
Mar 18, 2024 109.30 109.45 109.01 109.01 108.64 4,500
Mar 15, 2024 108.48 109.06 108.48 108.76 108.38 3,900
Mar 14, 2024 109.53 109.55 108.65 108.70 108.32 4,300
Mar 13, 2024 109.41 109.80 109.41 109.56 109.18 2,900
Mar 12, 2024 108.70 109.39 108.70 109.34 108.96 2,800
Mar 11, 2024 108.52 108.81 108.52 108.80 108.42 3,900
Mar 8, 2024 109.15 109.15 108.74 108.79 108.42 3,500
Mar 7, 2024 108.55 108.94 108.55 108.94 108.56 12,400
Mar 6, 2024 108.01 108.44 107.97 108.25 107.87 7,300
Mar 5, 2024 107.95 108.19 107.24 107.56 107.18 6,300
Mar 4, 2024 107.42 108.08 107.42 107.97 107.60 24,600
Mar 1, 2024 107.24 107.56 107.19 107.56 107.19 6,400
Feb 29, 2024 106.71 107.06 106.43 107.06 106.69 5,000
Feb 28, 2024 106.43 106.64 106.35 106.44 106.07 9,800
Feb 27, 2024 106.35 106.46 106.15 106.46 106.09 7,500
Feb 26, 2024 106.24 106.25 106.13 106.13 105.76 2,500
Feb 23, 2024 106.41 106.55 106.41 106.50 106.13 1,300
Feb 22, 2024 105.26 106.13 105.26 106.13 105.76 13,000
Feb 21, 2024 104.73 105.13 104.55 105.13 104.76 4,500
Feb 20, 2024 104.62 104.81 104.41 104.46 104.09 10,000
Feb 16, 2024 104.77 105.38 104.77 104.81 104.44 2,000
Feb 15, 2024 105.12 105.19 105.02 105.16 104.79 3,000
Feb 14, 2024 103.70 103.97 103.16 103.97 103.61 3,500
Feb 13, 2024 103.38 103.38 102.43 103.05 102.69 9,800
Feb 12, 2024 104.37 104.80 104.37 104.66 104.29 3,300
Feb 9, 2024 103.68 103.94 103.68 103.94 103.58 3,000
Feb 8, 2024 103.42 103.67 103.27 103.67 103.31 5,000
Feb 7, 2024 103.21 103.73 103.21 103.61 103.25 5,600
Feb 6, 2024 103.00 103.42 103.00 103.32 102.97 4,600
Feb 5, 2024 102.66 103.28 102.66 103.02 102.66 7,400
Feb 2, 2024 103.80 104.22 103.18 103.96 103.59 3,900
Feb 1, 2024 102.81 104.07 102.81 104.06 103.70 5,200
Jan 31, 2024 103.71 103.97 102.88 102.88 102.52 4,800
Jan 30, 2024 103.46 104.21 103.46 104.09 103.73 4,200
Jan 29, 2024 103.30 103.70 103.15 103.67 103.31 10,200
Jan 26, 2024 103.08 103.37 103.06 103.25 102.89 8,000
Jan 25, 2024 102.75 103.02 102.36 103.02 102.66 3,900
Jan 24, 2024 102.82 102.82 102.02 102.02 101.66 2,400
Jan 23, 2024 102.45 102.69 102.38 102.68 102.32 3,300
Jan 22, 2024 102.32 102.83 102.32 102.70 102.34 15,800
Jan 19, 2024 101.68 102.35 101.43 102.25 101.89 225,300
Jan 18, 2024 101.28 101.57 100.85 101.57 101.21 7,800
Jan 17, 2024 101.19 101.68 100.92 101.27 100.92 5,400
Jan 16, 2024 102.39 102.39 101.70 101.89 101.53 10,700
Jan 12, 2024 103.12 103.12 102.33 102.57 102.21 10,100
Jan 11, 2024 102.76 102.76 101.78 102.46 102.10 10,900
Jan 10, 2024 102.70 102.84 102.47 102.67 102.31 5,700
Jan 9, 2024 102.47 102.73 102.40 102.69 102.33 13,200
Jan 8, 2024 102.07 103.07 102.07 103.07 102.71 6,200
Jan 5, 2024 101.66 102.57 101.66 102.12 101.77 4,900
Jan 4, 2024 102.49 102.49 101.86 101.86 101.51 8,900
Jan 3, 2024 102.47 102.60 101.98 102.10 101.74 11,300
Jan 2, 2024 102.51 103.41 102.51 103.12 102.76 4,400
Dec 29, 2023 102.62 102.81 102.49 102.72 102.37 13,900
Dec 28, 2023 103.15 103.15 102.96 103.03 102.67 6,300
Dec 27, 2023 102.88 103.03 102.72 102.94 102.58 6,000
Dec 26, 2023 102.39 102.86 102.38 102.82 102.47 4,300
Dec 22, 2023 102.09 102.53 102.09 102.24 101.88 4,900
Dec 21, 2023 101.49 101.87 101.09 101.87 101.51 11,700
Dec 20, 2023 102.37 102.50 100.95 100.96 100.61 8,100
Dec 19, 2023 0.80 Dividend
Dec 19, 2023 101.95 102.46 101.95 102.46 102.11 21,500
Dec 18, 2023 102.62 102.73 102.56 102.61 101.45 5,800
Dec 15, 2023 102.61 102.61 102.00 102.35 101.20 7,400
Dec 14, 2023 102.76 103.60 102.76 103.13 101.97 19,100
Dec 13, 2023 100.09 102.15 100.05 102.14 100.99 7,000
Dec 12, 2023 99.96 100.21 99.71 100.05 98.92 31,200
Dec 11, 2023 99.77 100.08 99.77 100.07 98.94 5,600
Dec 8, 2023 99.16 99.42 98.90 99.26 98.14 6,200
Dec 7, 2023 98.93 99.10 98.62 99.01 97.90 12,900
Dec 6, 2023 99.40 99.40 98.55 98.55 97.44 9,600
Dec 5, 2023 99.45 99.45 98.69 98.70 97.59 11,400
Dec 4, 2023 99.03 99.61 99.03 99.57 98.45 61,000
Dec 1, 2023 98.52 99.44 98.46 99.44 98.32 6,300
Nov 30, 2023 97.36 98.13 97.36 98.13 97.03 9,500
Nov 29, 2023 97.82 97.92 97.21 97.28 96.19 11,400
Nov 28, 2023 97.50 97.64 97.19 97.29 96.19 8,200
Nov 27, 2023 97.51 97.52 97.36 97.44 96.34 21,500
Nov 24, 2023 97.43 97.63 97.43 97.61 96.51 2,500
Nov 22, 2023 97.00 97.42 97.00 97.35 96.26 9,500
Nov 21, 2023 96.72 96.92 96.72 96.87 95.78 4,900
Nov 20, 2023 96.78 97.22 96.74 97.04 95.95 13,300
Nov 17, 2023 96.58 96.77 96.52 96.72 95.64 11,300
Nov 16, 2023 96.42 96.42 96.06 96.26 95.18 6,700
Nov 15, 2023 96.71 97.06 96.61 96.67 95.58 4,500
Nov 14, 2023 96.16 96.68 96.16 96.43 95.34 10,600
Nov 13, 2023 93.82 94.31 93.82 94.08 93.02 5,600
Nov 10, 2023 93.56 94.25 93.42 94.25 93.19 56,300
Nov 9, 2023 94.17 94.17 93.32 93.34 92.29 18,000
Nov 8, 2023 94.20 94.20 93.77 94.04 92.98 21,500
Nov 7, 2023 94.33 94.49 94.24 94.25 93.18 12,900
Nov 6, 2023 95.25 95.25 94.54 94.62 93.56 4,300
Nov 3, 2023 95.28 95.55 95.17 95.17 94.10 2,600
Nov 2, 2023 92.56 94.02 92.56 93.96 92.91 14,200
Nov 1, 2023 91.26 92.12 91.17 92.04 91.00 25,600
Oct 31, 2023 90.71 91.38 90.49 91.34 90.31 14,000
Oct 30, 2023 90.17 90.68 89.85 90.52 89.50 31,600
Oct 27, 2023 90.89 90.89 89.59 89.72 88.71 13,100
Oct 26, 2023 90.92 91.36 90.73 90.90 89.87 13,600
Oct 25, 2023 91.16 91.34 90.80 90.85 89.83 8,500
Oct 24, 2023 91.63 91.77 91.16 91.58 90.55 8,400
Oct 23, 2023 90.96 91.79 90.86 90.86 89.84 11,100
Oct 20, 2023 92.39 92.44 91.57 91.62 90.59 15,600
Oct 19, 2023 93.82 93.82 92.61 92.61 91.57 12,900
Oct 18, 2023 94.53 94.53 93.60 93.67 92.62 4,600
Oct 17, 2023 93.89 95.09 93.89 94.79 93.72 7,900
Oct 16, 2023 93.59 94.47 93.59 94.39 93.33 6,400
Oct 13, 2023 93.50 93.55 93.10 93.21 92.16 4,400
Oct 12, 2023 93.53 93.63 92.96 93.11 92.07 4,300
Oct 11, 2023 94.22 94.43 93.79 94.43 93.37 8,200
Oct 10, 2023 93.62 94.60 93.62 94.19 93.13 6,400
Oct 9, 2023 92.71 93.50 92.60 93.44 92.39 4,600
Oct 6, 2023 91.05 93.06 91.05 92.59 91.54 18,300
Oct 5, 2023 92.16 92.16 91.58 91.96 90.92 8,200
Oct 4, 2023 91.86 92.17 91.63 92.16 91.12 29,800
Oct 3, 2023 92.01 92.01 91.35 91.72 90.68 10,900
Oct 2, 2023 93.74 93.74 92.53 92.69 91.65 3,300
Sep 29, 2023 94.81 94.81 93.89 93.93 92.87 5,800
Sep 28, 2023 93.74 94.54 93.74 94.27 93.21 10,900
Sep 27, 2023 94.02 94.13 93.41 93.77 92.71 5,400
Sep 26, 2023 94.79 94.79 93.69 93.76 92.70 9,500
Sep 25, 2023 94.74 95.12 94.69 95.11 94.04 74,400
Sep 22, 2023 95.52 95.52 94.80 94.80 93.73 8,000
Sep 21, 2023 95.74 95.92 95.20 95.20 94.13 85,900
Sep 20, 2023 97.00 97.42 96.50 96.50 95.42 3,700
Sep 19, 2023 0.58 Dividend
Sep 19, 2023 96.70 96.87 96.43 96.76 95.68 8,300
Sep 18, 2023 97.39 97.64 97.19 97.43 95.77 18,500
Sep 15, 2023 97.99 98.07 97.37 97.39 95.73 4,900
Sep 14, 2023 98.05 98.35 98.02 98.35 96.67 6,500
Sep 13, 2023 97.46 97.46 96.89 97.16 95.50 10,900
Sep 12, 2023 97.33 97.67 97.29 97.40 95.74 7,900
Sep 11, 2023 97.96 97.96 97.49 97.50 95.83 2,600
Sep 8, 2023 97.47 97.64 97.26 97.39 95.73 7,500
Sep 7, 2023 96.97 97.38 96.91 97.19 95.53 4,300
Sep 6, 2023 97.29 97.34 96.99 97.30 95.64 7,500
Sep 5, 2023 98.13 98.13 97.60 97.60 95.93 81,100
Sep 1, 2023 99.01 99.33 98.72 98.89 97.20 8,500
Aug 31, 2023 99.21 99.21 98.59 98.59 96.90 3,800
Aug 30, 2023 98.65 98.92 98.65 98.82 97.13 3,400
Aug 29, 2023 97.88 98.64 97.82 98.64 96.95 6,300
Aug 28, 2023 97.48 97.77 97.36 97.65 95.98 4,600
Aug 25, 2023 96.48 97.10 96.38 97.07 95.41 3,400
Aug 24, 2023 97.40 97.40 96.66 96.67 95.02 6,300
Aug 23, 2023 96.76 97.32 96.76 97.25 95.59 9,600
Aug 22, 2023 96.75 96.84 96.60 96.69 95.04 3,300
Aug 21, 2023 97.31 97.31 96.51 97.13 95.47 13,600
Aug 18, 2023 97.01 97.17 97.00 97.16 95.50 14,600
Aug 17, 2023 97.83 97.93 96.91 96.91 95.25 3,300
Aug 16, 2023 98.39 98.39 97.44 97.44 95.77 9,600
Aug 15, 2023 98.66 98.66 98.11 98.11 96.43 2,700
Aug 14, 2023 99.49 99.49 99.17 99.31 97.61 4,900
Aug 11, 2023 98.93 99.52 98.93 99.35 97.65 3,400
Aug 10, 2023 100.04 100.04 99.25 99.32 97.62 2,600
Aug 9, 2023 99.91 99.97 99.53 99.53 97.83 5,000
Aug 8, 2023 98.89 99.64 98.89 99.64 97.94 4,900
Aug 7, 2023 99.71 99.99 99.71 99.98 98.27 2,400
Aug 4, 2023 99.69 100.24 99.15 99.15 97.46 5,300
Aug 3, 2023 99.96 99.98 99.31 99.74 98.04 7,900
Aug 2, 2023 100.43 100.43 99.93 100.02 98.31 22,800
Aug 1, 2023 100.49 100.81 100.36 100.61 98.89 10,000
Jul 31, 2023 100.66 100.76 100.50 100.76 99.04 2,600
Jul 28, 2023 100.62 100.62 100.34 100.57 98.85 2,500
Jul 27, 2023 101.25 101.29 100.03 100.15 98.44 3,800
Jul 26, 2023 100.77 101.16 100.76 100.92 99.20 2,900
Jul 25, 2023 100.54 101.17 100.54 100.98 99.26 14,300
Jul 24, 2023 100.59 100.94 100.56 100.72 99.00 5,100
Jul 21, 2023 100.48 100.62 100.45 100.48 98.76 6,000
Jul 20, 2023 99.87 100.29 99.74 100.24 98.53 2,900
Jul 19, 2023 99.92 100.07 99.76 100.00 98.29 6,700
Jul 18, 2023 98.75 99.66 98.75 99.40 97.70 5,100
Jul 17, 2023 98.80 98.95 98.42 98.78 97.09 6,900
Jul 14, 2023 99.55 99.55 98.54 98.75 97.06 4,100
Jul 13, 2023 99.13 99.42 99.03 99.38 97.68 16,400
Jul 12, 2023 99.17 99.23 98.97 98.97 97.28 3,000
Jul 11, 2023 97.86 98.46 97.86 98.46 96.78 8,500
Jul 10, 2023 96.92 97.75 96.92 97.49 95.82 3,300
Jul 7, 2023 96.50 97.75 96.50 96.96 95.30 8,300
Jul 6, 2023 96.83 96.87 96.26 96.86 95.20 15,000
Jul 5, 2023 97.52 97.83 97.52 97.61 95.95 9,900
Jul 3, 2023 97.50 98.10 97.50 98.04 96.37 4,800
Jun 30, 2023 97.42 97.85 97.40 97.77 96.10 162,300
Jun 29, 2023 96.21 96.94 96.21 96.90 95.24 9,600
Jun 28, 2023 96.61 96.61 95.81 96.11 94.47 40,100
Jun 27, 2023 96.04 96.60 95.96 96.49 94.84 4,700
Jun 26, 2023 95.24 95.54 95.20 95.44 93.81 2,600
Jun 23, 2023 95.56 95.56 94.78 94.78 93.16 2,400
Jun 22, 2023 95.64 95.64 95.27 95.49 93.86 7,800
Jun 21, 2023 96.05 96.07 95.85 95.85 94.22 4,400
Jun 20, 2023 0.59 Dividend
Jun 20, 2023 96.96 96.96 95.80 95.92 94.28 25,200
Jun 16, 2023 97.88 97.88 97.38 97.42 95.18 8,000
Jun 15, 2023 97.20 97.59 97.17 97.46 95.21 4,500
Jun 14, 2023 96.87 97.14 96.04 96.36 94.14 46,800
Jun 13, 2023 96.02 96.75 96.02 96.60 94.37 120,700
Jun 12, 2023 95.47 95.86 95.31 95.73 93.53 4,900
Jun 9, 2023 95.48 95.57 95.22 95.33 93.14 6,400
Jun 8, 2023 95.24 95.62 95.16 95.59 93.38 13,600
Jun 7, 2023 94.71 95.70 94.71 95.60 93.40 35,600
Jun 6, 2023 94.08 94.70 94.08 94.66 92.48 19,300
Jun 5, 2023 94.72 94.72 94.16 94.20 92.03 9,000
Jun 2, 2023 94.21 94.60 94.21 94.55 92.37 5,000
Jun 1, 2023 92.28 92.69 91.74 92.42 90.29 8,400
May 31, 2023 92.18 92.18 91.66 91.99 89.87 14,800
May 30, 2023 93.12 93.12 92.50 92.58 90.45 15,700
May 26, 2023 92.52 92.90 92.44 92.90 90.76 13,400
May 25, 2023 92.33 92.50 91.76 92.27 90.14 26,100
May 24, 2023 92.99 92.99 92.29 92.38 90.25 8,500
May 23, 2023 93.82 94.17 93.34 93.34 91.19 14,600
May 22, 2023 93.96 94.43 93.96 94.08 91.91 19,600
May 19, 2023 94.66 94.71 94.07 94.22 92.05 21,100
May 18, 2023 93.53 94.46 93.53 94.45 92.28 11,000
May 17, 2023 92.96 94.04 92.96 93.95 91.78 15,800
May 16, 2023 93.56 93.56 93.04 93.04 90.89 2,900
May 15, 2023 94.05 94.34 93.96 94.20 92.03 6,700
May 12, 2023 93.86 93.98 93.48 93.98 91.81 3,000
May 11, 2023 94.28 94.28 93.50 93.84 91.68 14,200
May 10, 2023 95.03 95.03 94.06 94.45 92.28 5,000
May 9, 2023 94.27 94.71 94.27 94.45 92.28 5,600
May 8, 2023 95.18 95.18 94.55 94.68 92.50 6,300
May 5, 2023 94.34 95.13 94.34 94.88 92.69 5,600
May 4, 2023 94.04 94.04 93.11 93.39 91.24 16,900
May 3, 2023 95.27 95.42 94.23 94.25 92.07 10,000
May 2, 2023 95.77 95.77 94.17 94.96 92.77 26,300
May 1, 2023 96.17 96.52 96.17 96.26 94.04 5,000
Apr 28, 2023 95.24 96.09 95.24 96.09 93.87 2,600
Apr 27, 2023 94.06 95.33 94.06 95.26 93.06 6,500

Related Tickers