JPUS Historical Prices
JPMorgan Diversified Return US Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
146.35
Period low
120.16
Period change
+17.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 142.84 | 143.35 | 142.84 | 142.95 | +0.35% | 4,835 |
| Oct 30, 2026 | 144.59 | 144.59 | 141.98 | 142.45 | -0.38% | 5,967 |
| Oct 29, 2026 | 141.89 | 142.99 | 141.89 | 142.99 | +1.27% | 5,188 |
| Oct 28, 2026 | 141.24 | 141.39 | 140.75 | 141.19 | -0.20% | 2,218 |
| Oct 27, 2026 | 141.87 | 141.87 | 141.26 | 141.47 | -0.03% | 4,015 |
| Oct 26, 2026 | 141.90 | 142.11 | 141.41 | 141.51 | +0.32% | 3,654 |
| Oct 23, 2026 | 141.40 | 141.50 | 141.07 | 141.07 | -0.69% | 4,651 |
| Oct 22, 2026 | 141.05 | 142.05 | 140.55 | 142.05 | +0.72% | 2,347 |
| Oct 21, 2026 | 141.25 | 141.25 | 140.82 | 141.03 | +0.06% | 4,288 |
| Oct 20, 2026 | 139.77 | 140.94 | 139.77 | 140.94 | +1.03% | 2,106 |
| Oct 19, 2026 | 140.08 | 140.08 | 139.47 | 139.51 | -0.54% | 4,548 |
| Oct 16, 2026 | 140.62 | 141.09 | 140.10 | 140.26 | +0.14% | 2,249 |
| Oct 15, 2026 | 139.68 | 140.07 | 139.68 | 140.07 | +0.84% | 4,417 |
| Oct 14, 2026 | 139.20 | 139.20 | 138.26 | 138.91 | -0.22% | 8,351 |
| Oct 13, 2026 | 139.14 | 139.33 | 138.35 | 139.21 | +0.14% | 5,639 |
| Oct 12, 2026 | 138.52 | 139.02 | 138.52 | 139.02 | +0.26% | 2,096 |
| Oct 9, 2026 | 138.64 | 138.69 | 138.31 | 138.66 | +0.20% | 6,353 |
| Oct 8, 2026 | 137.03 | 138.52 | 137.03 | 138.38 | +0.72% | 18,326 |
| Oct 7, 2026 | 138.64 | 138.64 | 137.39 | 137.39 | -0.81% | 80,750 |
| Oct 6, 2026 | 139.35 | 139.35 | 138.05 | 138.51 | +0.49% | 27,012 |
| Oct 5, 2026 | 136.88 | 137.93 | 136.42 | 137.83 | +0.43% | 4,944 |
| Oct 2, 2026 | 137.22 | 137.43 | 137.01 | 137.24 | +0.67% | 3,754 |
| Oct 1, 2026 | 135.56 | 136.39 | 135.13 | 136.33 | +0.45% | 18,856 |
| Sep 30, 2026 | 137.29 | 137.29 | 135.72 | 135.72 | -0.66% | 36,724 |
| Sep 29, 2026 | 136.70 | 136.70 | 136.01 | 136.63 | -0.10% | 6,551 |
| Sep 28, 2026 | 137.53 | 137.53 | 136.72 | 136.77 | -0.52% | 6,179 |
| Sep 25, 2026 | 137.36 | 137.48 | 136.86 | 137.48 | +0.32% | 4,336 |
| Sep 24, 2026 | 138.18 | 138.18 | 137.04 | 137.04 | -0.43% | 7,342 |
| Sep 23, 2026 | 138.89 | 138.89 | 137.60 | 137.63 | -0.83% | 8,095 |
| Sep 22, 2026 | 139.54 | 139.54 | 138.79 | 138.79 | -0.55% | 4,035 |
| Sep 21, 2026 | 140.21 | 140.21 | 139.55 | 139.55 | -0.04% | 4,528 |
| Sep 18, 2026 | 140.68 | 140.68 | 139.61 | 139.61 | -0.61% | 2,117 |
| Sep 17, 2026 | 140.50 | 140.76 | 140.47 | 140.47 | +0.53% | 13,414 |
| Sep 16, 2026 | 141.22 | 141.22 | 139.28 | 139.72 | -0.65% | 5,440 |
| Sep 15, 2026 | 140.78 | 140.78 | 140.44 | 140.64 | -0.14% | 2,563 |
| Sep 14, 2026 | 140.96 | 141.60 | 140.84 | 140.84 | -0.52% | 4,008 |
| Sep 11, 2026 | 141.85 | 141.85 | 141.27 | 141.57 | +0.68% | 3,194 |
| Sep 10, 2026 | 141.81 | 141.81 | 140.61 | 140.61 | -0.77% | 1,722 |
| Sep 9, 2026 | 142.26 | 142.26 | 141.61 | 141.70 | -0.80% | 4,529 |
| Sep 8, 2026 | 143.69 | 143.69 | 142.83 | 142.83 | -0.48% | 4,123 |
| Sep 4, 2026 | 143.42 | 143.93 | 143.42 | 143.52 | -0.20% | 4,822 |
| Sep 3, 2026 | 143.95 | 143.96 | 143.46 | 143.81 | +0.22% | 4,408 |
| Sep 2, 2026 | 143.11 | 143.61 | 143.02 | 143.50 | +0.35% | 4,475 |
| Aug 31, 2026 | 143.00 | 143.09 | 142.91 | 143.00 | -0.47% | 13,259 |
| Aug 28, 2026 | 145.97 | 145.97 | 143.46 | 143.67 | -0.37% | 11,062 |
| Aug 27, 2026 | 145.57 | 145.57 | 144.21 | 144.21 | -0.76% | 2,594 |
| Aug 26, 2026 | 145.14 | 145.66 | 145.14 | 145.31 | +0.22% | 4,921 |
| Aug 25, 2026 | 144.95 | 145.03 | 144.71 | 145.00 | -0.03% | 7,174 |
| Aug 24, 2026 | 144.82 | 145.04 | 144.68 | 145.04 | +0.07% | 4,669 |
| Aug 21, 2026 | 145.30 | 145.30 | 144.86 | 144.94 | +0.39% | 6,163 |
| Aug 20, 2026 | 144.97 | 145.17 | 144.38 | 144.38 | -0.50% | 24,175 |
| Aug 19, 2026 | 146.10 | 146.10 | 145.11 | 145.11 | +0.31% | 4,363 |
| Aug 18, 2026 | 145.73 | 145.73 | 144.66 | 144.66 | -0.34% | 20,677 |
| Aug 17, 2026 | 145.18 | 145.34 | 145.08 | 145.16 | -0.27% | 12,046 |
| Aug 14, 2026 | 145.82 | 145.82 | 145.35 | 145.55 | +0.19% | 4,046 |
| Aug 13, 2026 | 146.35 | 146.35 | 144.96 | 145.27 | +0.36% | 7,824 |
| Aug 12, 2026 | 144.36 | 144.87 | 144.19 | 144.75 | +0.42% | 3,476 |
| Aug 11, 2026 | 143.94 | 144.40 | 143.94 | 144.13 | +0.14% | 4,901 |
| Aug 10, 2026 | 144.53 | 144.53 | 143.77 | 143.94 | -0.09% | 4,594 |
| Aug 7, 2026 | 145.01 | 145.01 | 144.06 | 144.07 | +0.57% | 2,108 |
| Aug 6, 2026 | 145.68 | 145.68 | 143.09 | 143.25 | -0.27% | 4,766 |
| Aug 5, 2026 | 146.19 | 146.19 | 143.43 | 143.64 | -0.29% | 7,003 |
| Aug 4, 2026 | 142.67 | 144.13 | 142.13 | 144.06 | +0.93% | 5,890 |
| Aug 3, 2026 | 142.27 | 142.73 | 142.18 | 142.73 | +0.53% | 3,704 |
| Jul 31, 2026 | 141.98 | 142.15 | 141.94 | 141.98 | -0.24% | 3,305 |
| Jul 30, 2026 | 142.38 | 142.38 | 141.02 | 142.32 | -0.05% | 10,996 |
| Jul 29, 2026 | 143.57 | 143.57 | 142.39 | 142.39 | -0.85% | 3,530 |
| Jul 28, 2026 | 143.28 | 143.90 | 143.28 | 143.61 | +0.85% | 6,306 |
| Jul 27, 2026 | 142.90 | 142.90 | 142.16 | 142.40 | +0.19% | 7,015 |
| Jul 24, 2026 | 141.83 | 142.48 | 141.83 | 142.13 | +0.65% | 5,377 |
| Jul 23, 2026 | 141.11 | 141.38 | 140.96 | 141.21 | -0.43% | 5,404 |
| Jul 22, 2026 | 141.51 | 142.19 | 141.51 | 141.82 | +0.51% | 3,137 |
| Jul 21, 2026 | 140.91 | 141.10 | 140.91 | 141.10 | +0.53% | 2,584 |
| Jul 20, 2026 | 141.10 | 141.10 | 140.37 | 140.37 | -0.52% | 5,978 |
| Jul 17, 2026 | 142.43 | 142.43 | 140.96 | 141.10 | -0.40% | 2,950 |
| Jul 16, 2026 | 140.89 | 141.67 | 140.89 | 141.67 | +1.11% | 4,930 |
| Jul 15, 2026 | 141.90 | 141.90 | 139.92 | 140.12 | -0.26% | 10,616 |
| Jul 14, 2026 | 142.35 | 142.35 | 140.16 | 140.49 | -0.20% | 3,128 |
| Jul 13, 2026 | 141.24 | 141.24 | 140.72 | 140.77 | +0.06% | 2,088 |
| Jul 10, 2026 | 140.62 | 140.78 | 140.18 | 140.68 | +0.41% | 6,624 |
| Jul 9, 2026 | 140.20 | 140.58 | 140.10 | 140.11 | +0.44% | 5,758 |
| Jul 8, 2026 | 140.49 | 140.49 | 139.38 | 139.49 | -0.85% | 10,215 |
| Jul 7, 2026 | 140.99 | 141.47 | 140.69 | 140.69 | +0.09% | 48,095 |
| Jul 6, 2026 | 141.75 | 141.75 | 140.31 | 140.57 | -0.23% | 8,848 |
| Jul 2, 2026 | 140.51 | 140.89 | 140.07 | 140.89 | +0.74% | 5,722 |
| Jul 1, 2026 | 140.35 | 140.63 | 139.72 | 139.85 | -0.27% | 7,969 |
| Jun 30, 2026 | 140.30 | 140.68 | 140.07 | 140.23 | -0.31% | 8,212 |
| Jun 29, 2026 | 140.95 | 140.95 | 140.30 | 140.66 | +0.21% | 12,171 |
| Jun 26, 2026 | 140.30 | 140.55 | 139.99 | 140.37 | +0.20% | 4,694 |
| Jun 25, 2026 | 140.45 | 140.91 | 140.02 | 140.09 | +0.69% | 15,850 |
| Jun 24, 2026 | 138.76 | 139.49 | 138.74 | 139.14 | +0.47% | 4,665 |
| Jun 23, 2026 | 137.99 | 138.75 | 137.59 | 138.49 | -0.54% | 9,182 |
| Jun 22, 2026 | 139.14 | 139.47 | 139.06 | 139.24 | +0.42% | 5,545 |
| Jun 18, 2026 | 139.63 | 139.63 | 138.65 | 138.65 | +0.17% | 3,494 |
| Jun 17, 2026 | 140.50 | 140.75 | 138.20 | 138.41 | -1.33% | 5,049 |
| Jun 16, 2026 | 140.60 | 140.92 | 140.28 | 140.28 | -0.11% | 2,677 |
| Jun 15, 2026 | 141.66 | 141.66 | 140.44 | 140.44 | -0.10% | 6,606 |
| Jun 12, 2026 | 139.60 | 140.59 | 139.60 | 140.59 | +0.97% | 3,275 |
| Jun 11, 2026 | 138.26 | 139.57 | 138.10 | 139.24 | +1.32% | 4,705 |
| Jun 10, 2026 | 138.49 | 138.49 | 137.42 | 137.42 | -0.49% | 4,294 |
| Jun 9, 2026 | 137.46 | 138.09 | 136.83 | 138.09 | +0.91% | 7,065 |
| Jun 8, 2026 | 137.71 | 137.71 | 136.84 | 136.84 | -0.29% | 2,810 |
| Jun 5, 2026 | 138.09 | 138.15 | 137.24 | 137.24 | -0.73% | 5,704 |
| Jun 4, 2026 | 138.23 | 138.34 | 138.00 | 138.25 | +0.41% | 4,734 |
| Jun 3, 2026 | 137.63 | 138.25 | 137.63 | 137.69 | +0.04% | 6,701 |
| Jun 2, 2026 | 136.62 | 137.64 | 136.62 | 137.63 | +1.02% | 33,540 |
| Jun 1, 2026 | 136.11 | 136.54 | 136.09 | 136.24 | -0.47% | 4,875 |
| May 29, 2026 | 137.72 | 137.72 | 136.85 | 136.89 | -0.39% | 5,470 |
| May 28, 2026 | 137.52 | 137.96 | 137.35 | 137.43 | -0.10% | 4,174 |
| May 27, 2026 | 138.13 | 138.13 | 137.57 | 137.57 | -0.09% | 6,182 |
| May 26, 2026 | 137.83 | 137.89 | 137.46 | 137.70 | +0.46% | 7,761 |
| May 22, 2026 | 136.67 | 137.25 | 136.51 | 137.07 | +0.72% | 16,276 |
| May 21, 2026 | 135.41 | 136.14 | 134.61 | 136.08 | +0.44% | 5,842 |
| May 20, 2026 | 135.07 | 135.49 | 134.59 | 135.49 | +0.90% | 6,827 |
| May 19, 2026 | 135.03 | 135.03 | 134.04 | 134.28 | -0.37% | 9,691 |
| May 18, 2026 | 135.34 | 135.34 | 134.50 | 134.79 | +0.47% | 4,803 |
| May 15, 2026 | 135.82 | 135.82 | 134.16 | 134.16 | -1.33% | 7,189 |
| May 14, 2026 | 135.62 | 136.34 | 135.62 | 135.97 | +0.28% | 4,215 |
| May 13, 2026 | 135.60 | 135.89 | 135.16 | 135.59 | -0.19% | 3,813 |
| May 12, 2026 | 136.13 | 136.13 | 135.02 | 135.85 | -0.00% | 2,990 |
| May 11, 2026 | 136.20 | 136.20 | 135.76 | 135.86 | +0.13% | 18,953 |
| May 8, 2026 | 136.37 | 136.37 | 135.68 | 135.68 | +0.04% | 3,765 |
| May 7, 2026 | 137.80 | 137.80 | 135.51 | 135.63 | -1.34% | 6,186 |
| May 6, 2026 | 137.62 | 137.62 | 137.00 | 137.47 | +0.52% | 4,202 |
| May 5, 2026 | 136.43 | 137.14 | 136.39 | 136.77 | +0.77% | 8,504 |
| May 4, 2026 | 136.63 | 136.69 | 135.48 | 135.72 | -0.66% | 40,335 |
| May 1, 2026 | 137.74 | 137.74 | 136.59 | 136.63 | -0.53% | 14,472 |
| Apr 30, 2026 | 136.63 | 137.35 | 135.52 | 137.35 | +1.55% | 8,280 |
| Apr 29, 2026 | 136.04 | 136.04 | 134.97 | 135.26 | -0.35% | 5,249 |
| Apr 28, 2026 | 137.50 | 137.50 | 135.57 | 135.74 | -0.32% | 4,702 |
| Apr 27, 2026 | 136.23 | 136.91 | 136.17 | 136.17 | -0.04% | 7,488 |
| Apr 24, 2026 | 136.63 | 136.63 | 135.92 | 136.22 | -0.30% | 4,609 |
| Apr 23, 2026 | 136.80 | 136.80 | 135.52 | 136.62 | +0.58% | 6,675 |
| Apr 22, 2026 | 137.25 | 137.25 | 135.64 | 135.84 | -0.13% | 9,038 |
| Apr 21, 2026 | 137.23 | 137.23 | 136.01 | 136.01 | -0.55% | 7,460 |
| Apr 20, 2026 | 136.56 | 137.03 | 136.56 | 136.76 | +0.01% | 4,389 |
| Apr 17, 2026 | 135.54 | 136.95 | 135.52 | 136.75 | +1.20% | 28,520 |
| Apr 16, 2026 | 134.79 | 135.24 | 134.68 | 135.13 | +0.49% | 5,430 |
| Apr 15, 2026 | 135.01 | 135.01 | 134.13 | 134.46 | -0.44% | 9,927 |
| Apr 14, 2026 | 135.11 | 135.35 | 134.46 | 135.05 | +0.14% | 17,968 |
| Apr 13, 2026 | 134.31 | 134.86 | 133.62 | 134.86 | +0.31% | 9,225 |
| Apr 10, 2026 | 136.31 | 136.31 | 134.44 | 134.44 | -0.58% | 5,916 |
| Apr 9, 2026 | 134.47 | 135.57 | 134.47 | 135.22 | +0.47% | 13,885 |
| Apr 8, 2026 | 133.86 | 134.62 | 133.75 | 134.59 | +1.95% | 9,478 |
| Apr 7, 2026 | 131.75 | 132.13 | 131.49 | 132.01 | +0.09% | 98,393 |
| Apr 6, 2026 | 131.48 | 131.89 | 131.48 | 131.89 | +0.34% | 55,396 |
| Apr 2, 2026 | 130.03 | 131.44 | 129.97 | 131.44 | +0.44% | 55,965 |
| Apr 1, 2026 | 130.91 | 131.15 | 130.71 | 130.87 | +0.50% | 9,995 |
| Mar 31, 2026 | 129.21 | 130.30 | 128.90 | 130.21 | +1.68% | 11,974 |
| Mar 30, 2026 | 129.68 | 129.68 | 128.06 | 128.06 | -0.32% | 3,298 |
| Mar 27, 2026 | 129.23 | 129.64 | 128.47 | 128.47 | -0.61% | 7,984 |
| Mar 26, 2026 | 129.77 | 130.61 | 129.25 | 129.26 | -0.81% | 7,608 |
| Mar 25, 2026 | 130.55 | 130.56 | 129.57 | 130.31 | +0.49% | 5,148 |
| Mar 24, 2026 | 128.49 | 130.26 | 128.10 | 129.68 | +0.30% | 7,971 |
| Mar 23, 2026 | 129.27 | 130.56 | 129.17 | 129.29 | +1.24% | 4,522 |
| Mar 20, 2026 | 130.08 | 130.08 | 127.39 | 127.71 | -1.73% | 6,539 |
| Mar 19, 2026 | 129.48 | 130.34 | 129.48 | 129.96 | -0.14% | 4,267 |
| Mar 18, 2026 | 131.61 | 131.61 | 130.14 | 130.14 | -1.21% | 20,014 |
| Mar 17, 2026 | 132.06 | 132.40 | 131.73 | 131.73 | +0.45% | 6,539 |
| Mar 16, 2026 | 131.54 | 132.04 | 131.10 | 131.14 | +0.35% | 8,097 |
| Mar 13, 2026 | 132.11 | 132.13 | 130.53 | 130.69 | -0.14% | 6,625 |
| Mar 12, 2026 | 131.50 | 131.87 | 130.86 | 130.87 | -1.05% | 14,285 |
| Mar 11, 2026 | 132.33 | 132.33 | 131.65 | 132.25 | -0.16% | 3,289 |
| Mar 10, 2026 | 132.92 | 133.78 | 132.38 | 132.46 | -0.31% | 7,387 |
| Mar 9, 2026 | 131.48 | 132.88 | 130.60 | 132.87 | +0.20% | 4,535 |
| Mar 6, 2026 | 132.92 | 132.92 | 131.72 | 132.61 | -1.09% | 6,918 |
| Mar 5, 2026 | 134.78 | 134.87 | 133.27 | 134.07 | -1.18% | 13,552 |
| Mar 4, 2026 | 135.80 | 135.85 | 134.79 | 135.67 | +0.37% | 4,384 |
| Mar 3, 2026 | 134.74 | 135.60 | 133.37 | 135.18 | -1.45% | 3,755 |
| Mar 2, 2026 | 136.42 | 137.48 | 136.15 | 137.17 | +0.06% | 5,963 |
| Feb 27, 2026 | 136.20 | 137.09 | 136.10 | 137.09 | +0.35% | 5,196 |
| Feb 26, 2026 | 136.32 | 136.72 | 136.03 | 136.61 | +0.34% | 10,083 |
| Feb 25, 2026 | 136.24 | 136.24 | 135.34 | 136.14 | +0.01% | 7,312 |
| Feb 24, 2026 | 135.01 | 136.13 | 135.01 | 136.12 | +0.78% | 5,387 |
| Feb 23, 2026 | 135.61 | 136.16 | 134.82 | 135.07 | -0.52% | 5,846 |
| Feb 20, 2026 | 134.96 | 135.79 | 134.96 | 135.78 | +0.50% | 6,041 |
| Feb 19, 2026 | 134.82 | 135.34 | 134.48 | 135.11 | -0.10% | 3,888 |
| Feb 18, 2026 | 135.16 | 135.61 | 135.07 | 135.24 | +0.39% | 7,840 |
| Feb 17, 2026 | 135.32 | 135.32 | 134.03 | 134.72 | -0.44% | 5,976 |
| Feb 13, 2026 | 134.15 | 135.80 | 134.11 | 135.32 | +0.91% | 3,227 |
| Feb 12, 2026 | 135.80 | 136.15 | 134.10 | 134.10 | -0.96% | 3,229 |
| Feb 11, 2026 | 135.25 | 135.40 | 134.92 | 135.40 | +0.49% | 2,848 |
| Feb 10, 2026 | 134.25 | 134.88 | 134.25 | 134.74 | +0.44% | 5,496 |
| Feb 9, 2026 | 133.67 | 134.26 | 133.43 | 134.15 | +0.15% | 7,429 |
| Feb 6, 2026 | 132.43 | 133.95 | 132.43 | 133.95 | +1.98% | 3,221 |
| Feb 5, 2026 | 131.22 | 131.63 | 131.14 | 131.34 | -0.24% | 2,429 |
| Feb 4, 2026 | 131.14 | 131.98 | 131.14 | 131.66 | +0.78% | 4,938 |
| Feb 3, 2026 | 129.87 | 131.05 | 129.87 | 130.64 | +0.73% | 13,330 |
| Feb 2, 2026 | 129.60 | 129.87 | 129.59 | 129.70 | +0.29% | 5,765 |
| Jan 30, 2026 | 128.87 | 129.33 | 128.47 | 129.33 | -0.15% | 2,834 |
| Jan 29, 2026 | 129.92 | 129.92 | 129.06 | 129.53 | +0.25% | 2,718 |
| Jan 28, 2026 | 129.56 | 129.56 | 129.00 | 129.21 | -0.29% | 6,531 |
| Jan 27, 2026 | 129.29 | 129.61 | 129.24 | 129.58 | +0.36% | 4,584 |
| Jan 26, 2026 | 129.20 | 129.63 | 129.02 | 129.12 | +0.26% | 5,186 |
| Jan 23, 2026 | 129.15 | 129.15 | 128.44 | 128.79 | -0.25% | 3,980 |
| Jan 22, 2026 | 129.57 | 129.74 | 129.11 | 129.11 | -0.04% | 5,118 |
| Jan 21, 2026 | 128.29 | 129.36 | 128.29 | 129.16 | +1.07% | 16,256 |
| Jan 20, 2026 | 127.87 | 128.37 | 127.77 | 127.79 | -0.97% | 2,634 |
| Jan 16, 2026 | 128.96 | 129.07 | 128.71 | 129.05 | -0.16% | 7,748 |
| Jan 15, 2026 | 128.69 | 129.49 | 128.69 | 129.26 | +0.74% | 14,246 |
| Jan 14, 2026 | 127.93 | 128.31 | 127.70 | 128.31 | +0.58% | 3,862 |
| Jan 13, 2026 | 127.55 | 127.68 | 127.23 | 127.57 | +0.20% | 5,354 |
| Jan 12, 2026 | 126.80 | 127.31 | 126.80 | 127.31 | +0.07% | 2,882 |
| Jan 9, 2026 | 126.70 | 127.53 | 126.70 | 127.22 | +0.56% | 4,662 |
| Jan 8, 2026 | 125.24 | 126.59 | 125.24 | 126.51 | +0.92% | 5,923 |
| Jan 7, 2026 | 126.61 | 126.61 | 125.35 | 125.35 | -1.01% | 22,273 |
| Jan 6, 2026 | 125.79 | 126.70 | 125.79 | 126.63 | +0.88% | 45,806 |
| Jan 5, 2026 | 125.39 | 125.78 | 125.08 | 125.53 | +0.53% | 34,507 |
| Jan 2, 2026 | 124.50 | 125.08 | 124.50 | 124.86 | +0.74% | 5,055 |
| Dec 31, 2025 | 124.90 | 124.90 | 123.95 | 123.95 | -0.81% | 2,124 |
| Dec 30, 2025 | 124.85 | 125.11 | 124.85 | 124.95 | -0.04% | 1,780 |
| Dec 29, 2025 | 125.10 | 125.21 | 124.96 | 125.01 | -0.30% | 4,997 |
| Dec 26, 2025 | 125.25 | 125.39 | 125.05 | 125.39 | +0.03% | 3,537 |
| Dec 24, 2025 | 125.03 | 125.46 | 125.03 | 125.36 | +0.32% | 3,194 |
| Dec 23, 2025 | 124.85 | 125.05 | 124.65 | 124.95 | -0.71% | 9,520 |
| Dec 22, 2025 | 125.51 | 126.02 | 125.51 | 125.84 | +0.56% | 4,038 |
| Dec 19, 2025 | 125.10 | 125.44 | 125.09 | 125.14 | +0.28% | 5,266 |
| Dec 18, 2025 | 125.30 | 125.76 | 124.79 | 124.79 | +0.15% | 8,106 |
| Dec 17, 2025 | 124.86 | 125.26 | 124.59 | 124.60 | -0.07% | 11,890 |
| Dec 16, 2025 | 125.21 | 125.21 | 124.33 | 124.69 | -0.82% | 3,353 |
| Dec 15, 2025 | 126.08 | 126.08 | 125.24 | 125.72 | +0.35% | 3,854 |
| Dec 12, 2025 | 126.03 | 126.03 | 125.18 | 125.28 | -0.69% | 4,275 |
| Dec 11, 2025 | 125.24 | 126.17 | 125.24 | 126.15 | +0.70% | 24,948 |
| Dec 10, 2025 | 123.80 | 125.39 | 123.80 | 125.28 | +1.23% | 16,389 |
| Dec 9, 2025 | 123.86 | 124.38 | 123.75 | 123.75 | -0.13% | 4,359 |
| Dec 8, 2025 | 125.09 | 125.09 | 123.91 | 123.91 | -0.67% | 3,804 |
| Dec 5, 2025 | 125.12 | 125.12 | 124.75 | 124.75 | -0.01% | 1,799 |
| Dec 4, 2025 | 124.76 | 125.11 | 124.69 | 124.76 | -0.03% | 4,343 |
| Dec 3, 2025 | 124.79 | 124.95 | 124.78 | 124.80 | +0.32% | 5,314 |
| Dec 2, 2025 | 124.93 | 124.93 | 124.25 | 124.41 | -0.53% | 27,896 |
| Dec 1, 2025 | 125.17 | 125.91 | 125.07 | 125.07 | -0.71% | 6,511 |
| Nov 28, 2025 | 125.66 | 125.96 | 125.66 | 125.96 | +0.36% | 613 |
| Nov 26, 2025 | 125.44 | 125.85 | 125.44 | 125.51 | +0.79% | 3,131 |
| Nov 25, 2025 | 123.12 | 124.52 | 123.12 | 124.52 | +1.27% | 5,157 |
| Nov 24, 2025 | 122.32 | 123.08 | 122.05 | 122.96 | +0.69% | 6,797 |
| Nov 21, 2025 | 121.49 | 122.73 | 121.17 | 122.11 | +1.62% | 6,876 |
| Nov 20, 2025 | 122.53 | 122.73 | 120.16 | 120.17 | -1.07% | 3,563 |
| Nov 19, 2025 | 121.35 | 121.85 | 121.25 | 121.46 | -0.21% | 10,913 |
| Nov 18, 2025 | 121.02 | 122.07 | 121.02 | 121.71 | +0.40% | 3,432 |
| Nov 17, 2025 | 122.13 | 122.67 | 121.03 | 121.23 | -1.05% | 3,104 |
| Nov 14, 2025 | 122.08 | 122.99 | 122.08 | 122.51 | -0.18% | 5,910 |
| Nov 13, 2025 | 124.01 | 124.01 | 122.73 | 122.73 | -0.97% | 6,504 |
| Nov 12, 2025 | 123.62 | 124.24 | 123.62 | 123.92 | +0.26% | 3,103 |
| Nov 11, 2025 | 122.88 | 123.75 | 122.88 | 123.60 | +0.62% | 3,903 |
| Nov 10, 2025 | 122.77 | 123.00 | 121.98 | 122.84 | +0.58% | 6,183 |
| Nov 7, 2025 | 120.83 | 122.13 | 120.83 | 122.13 | +0.90% | 6,431 |
| Nov 6, 2025 | 121.42 | 121.99 | 120.88 | 121.03 | -0.54% | 11,382 |
| Nov 5, 2025 | 121.06 | 122.07 | 121.06 | 121.69 | +0.76% | 3,604 |
| Nov 4, 2025 | 120.54 | 120.99 | 120.54 | 120.78 | -0.39% | 5,324 |
| Nov 3, 2025 | 121.76 | 121.76 | 120.68 | 121.25 | -0.30% | 3,141 |
Daily open, high, low, close and volume for JPMorgan Diversified Return US Equity ETF (JPUS). Showing 250 trading days. Unadjusted prices.