MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPSE — JPMorgan Diversified Return US Small Cap Equity ETF
NYSE ArcaJPMorgan Diversified Return US Small Cap Equity ETF
$57.60
+0.38(+0.67%)
- O
- 57.21
- H
- 57.65
- L
- 57.01
- V
- 11.08K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$57.60
Period Return+39.83%
Period High$61.27
Period Low$40.97
Avg Daily Volume23.4K
Total Trading Days365
JPSE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $57.21 | $57.65 | $57.01 | $57.60 | +$0.38 | +0.67% | 11,079 | $57.52 | $57.01 $57.65 |
| Oct 2, 2026 | $57.19 | $57.52 | $57.19 | $57.21 | +$0.59 | +1.04% | 11,037 | $57.29 | $57.19 $57.52 |
| Oct 1, 2026 | $56.26 | $56.73 | $55.89 | $56.62 | +$0.30 | +0.53% | 13,336 | $56.60 | $55.89 $56.73 |
| Sep 30, 2026 | $56.79 | $56.79 | $56.32 | $56.32 | $-0.21 | -0.37% | 16,412 | $56.55 | $56.32 $56.79 |
| Sep 29, 2026 | $56.65 | $56.83 | $56.27 | $56.53 | $-0.24 | -0.42% | 13,245 | $56.45 | $56.27 $56.83 |
| Sep 28, 2026 | $56.95 | $56.98 | $56.64 | $56.77 | $-0.41 | -0.72% | 7,122 | $56.81 | $56.64 $56.98 |
| Sep 25, 2026 | $56.99 | $57.27 | $56.81 | $57.18 | +$0.24 | +0.42% | 26,109 | $57.10 | $56.81 $57.27 |
| Sep 24, 2026 | $57.10 | $57.10 | $56.70 | $56.94 | $-0.09 | -0.16% | 23,182 | $56.95 | $56.70 $57.10 |
| Sep 23, 2026 | $57.55 | $57.55 | $57.03 | $57.03 | $-0.67 | -1.16% | 14,754 | $57.22 | $57.03 $57.55 |
| Sep 22, 2026 | $57.73 | $57.96 | $57.65 | $57.70 | $-0.06 | -0.11% | 11,046 | $57.79 | $57.65 $57.96 |
| Sep 21, 2026 | $58.07 | $58.07 | $57.76 | $57.76 | +$0.06 | +0.10% | 18,648 | $57.88 | $57.76 $58.07 |
| Sep 18, 2026 | $58.11 | $58.11 | $57.51 | $57.71 | $-0.32 | -0.54% | 12,795 | $57.63 | $57.51 $58.11 |
| Sep 17, 2026 | $58.52 | $58.52 | $58.02 | $58.02 | +$0.06 | +0.10% | 12,685 | $58.30 | $58.02 $58.52 |
| Sep 16, 2026 | $58.22 | $58.53 | $57.51 | $57.96 | $-0.12 | -0.21% | 18,040 | $58.25 | $57.51 $58.53 |
| Sep 15, 2026 | $58.29 | $58.29 | $58.00 | $58.08 | $-0.26 | -0.45% | 13,207 | $58.11 | $58.00 $58.29 |
| Sep 14, 2026 | $58.56 | $58.66 | $58.27 | $58.34 | $-0.38 | -0.65% | 11,507 | $58.46 | $58.27 $58.66 |
| Sep 11, 2026 | $59.04 | $59.06 | $58.72 | $58.72 | +$0.27 | +0.46% | 9,984 | $58.83 | $58.72 $59.06 |
| Sep 10, 2026 | $58.82 | $58.82 | $58.36 | $58.45 | $-0.52 | -0.88% | 18,949 | $58.52 | $58.36 $58.82 |
| Sep 9, 2026 | $59.28 | $59.34 | $58.88 | $58.97 | $-0.46 | -0.77% | 9,413 | $59.01 | $58.88 $59.34 |
| Sep 8, 2026 | $59.68 | $59.68 | $59.36 | $59.43 | $-0.22 | -0.37% | 20,621 | $59.50 | $59.36 $59.68 |
| Sep 4, 2026 | $59.24 | $59.71 | $59.24 | $59.65 | +$0.16 | +0.27% | 16,806 | $59.63 | $59.24 $59.71 |
| Sep 3, 2026 | $59.82 | $59.84 | $59.28 | $59.49 | +$0.09 | +0.15% | 13,522 | $59.51 | $59.28 $59.84 |
| Sep 2, 2026 | $58.96 | $59.56 | $58.96 | $59.40 | +$0.60 | +1.02% | 7,967 | $59.43 | $58.96 $59.56 |
| Sep 1, 2026 | $59.05 | $59.13 | $58.78 | $58.80 | $-0.45 | -0.75% | 30,048 | $58.89 | $58.78 $59.13 |
| Aug 31, 2026 | $59.55 | $59.55 | $59.13 | $59.25 | $-0.33 | -0.56% | 10,825 | $59.22 | $59.13 $59.55 |
| Aug 28, 2026 | $60.05 | $60.18 | $59.58 | $59.58 | $-0.40 | -0.67% | 16,715 | $59.80 | $59.58 $60.18 |
| Aug 27, 2026 | $59.75 | $60.01 | $59.75 | $59.98 | +$0.09 | +0.15% | 6,294 | $59.91 | $59.75 $60.01 |
| Aug 26, 2026 | $59.90 | $60.14 | $59.83 | $59.89 | $-0.09 | -0.15% | 22,162 | $59.89 | $59.83 $60.14 |
| Aug 25, 2026 | $59.98 | $60.00 | $59.73 | $59.98 | +$0.17 | +0.29% | 7,113 | $59.88 | $59.73 $60.00 |
| Aug 24, 2026 | $60.10 | $60.10 | $59.72 | $59.81 | $-0.27 | -0.44% | 11,887 | $59.86 | $59.72 $60.10 |