MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
JUSA — JPMorgan U.S. Research Enhanced Large Cap ETF
NYSE ArcaJPMorgan U.S. Research Enhanced Large Cap ETF
$69.47
+0.37(+0.54%)
- O
- 69.02
- H
- 69.67
- L
- 69.02
- V
- 72.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$69.47
Period Return+43.2%
Period High$70.37
Period Low$48.31
Avg Daily Volume41.2K
Total Trading Days365
JUSA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $69.02 | $69.67 | $69.02 | $69.47 | +$0.37 | +0.54% | 72,796 | $69.29 | $69.02 $69.67 |
| Oct 2, 2026 | $69.51 | $69.51 | $68.99 | $69.10 | +$0.52 | +0.76% | 220,626 | $69.04 | $68.99 $69.51 |
| Oct 1, 2026 | $68.53 | $68.81 | $68.21 | $68.58 | +$0.09 | +0.13% | 264,805 | $68.71 | $68.21 $68.81 |
| Sep 30, 2026 | $68.74 | $69.09 | $68.49 | $68.49 | $-0.15 | -0.22% | 269,062 | $68.85 | $68.49 $69.09 |
| Sep 29, 2026 | $69.07 | $69.07 | $68.50 | $68.64 | $-0.14 | -0.20% | 153,448 | $68.85 | $68.50 $69.07 |
| Sep 28, 2026 | $69.30 | $69.30 | $68.58 | $68.78 | $-0.46 | -0.66% | 117,190 | $68.96 | $68.58 $69.30 |
| Sep 25, 2026 | $68.87 | $69.32 | $68.83 | $69.24 | +$0.34 | +0.49% | 154,721 | $69.30 | $68.83 $69.32 |
| Sep 24, 2026 | $68.66 | $69.01 | $68.50 | $68.90 | $-0.02 | -0.03% | 144,969 | $68.72 | $68.50 $69.01 |
| Sep 23, 2026 | $69.55 | $69.55 | $68.81 | $68.92 | $-0.54 | -0.78% | 103,970 | $69.27 | $68.81 $69.55 |
| Sep 22, 2026 | $69.59 | $69.59 | $69.34 | $69.46 | $-0.10 | -0.14% | 99,314 | $69.60 | $69.34 $69.59 |
| Sep 21, 2026 | $69.00 | $69.67 | $69.00 | $69.56 | +$1.03 | +1.50% | 27,699 | $69.45 | $69.00 $69.67 |
| Sep 18, 2026 | $68.68 | $68.68 | $68.19 | $68.53 | +$0.08 | +0.12% | 45,991 | $68.42 | $68.19 $68.68 |
| Sep 17, 2026 | $68.50 | $68.50 | $68.23 | $68.45 | +$0.76 | +1.12% | 98,454 | $68.33 | $68.23 $68.50 |
| Sep 16, 2026 | $68.21 | $68.31 | $67.33 | $67.69 | $-0.30 | -0.44% | 41,242 | $67.92 | $67.33 $68.31 |
| Sep 15, 2026 | $68.23 | $68.25 | $67.94 | $67.99 | $-0.43 | -0.63% | 38,243 | $68.03 | $67.94 $68.25 |
| Sep 14, 2026 | $68.86 | $68.86 | $68.23 | $68.42 | $-0.34 | -0.49% | 209,815 | $68.55 | $68.23 $68.86 |
| Sep 11, 2026 | $68.81 | $68.90 | $68.76 | $68.76 | +$0.55 | +0.80% | 21,139 | $68.82 | $68.76 $68.90 |
| Sep 10, 2026 | $68.06 | $68.32 | $68.05 | $68.21 | $-0.35 | -0.51% | 69,193 | $68.27 | $68.05 $68.32 |
| Sep 9, 2026 | $68.65 | $68.68 | $68.50 | $68.56 | $-0.32 | -0.46% | 18,627 | $68.61 | $68.50 $68.68 |
| Sep 8, 2026 | $69.34 | $69.34 | $68.85 | $68.88 | $-0.41 | -0.59% | 42,097 | $68.97 | $68.85 $69.34 |
| Sep 4, 2026 | $69.61 | $69.61 | $69.20 | $69.29 | $-0.21 | -0.30% | 30,563 | $69.28 | $69.20 $69.61 |
| Sep 3, 2026 | $69.03 | $69.59 | $69.03 | $69.50 | +$0.66 | +0.96% | 30,246 | $69.42 | $69.03 $69.59 |
| Sep 2, 2026 | $68.70 | $68.98 | $68.67 | $68.84 | +$0.35 | +0.51% | 25,026 | $68.84 | $68.67 $68.98 |
| Sep 1, 2026 | $68.56 | $68.82 | $68.38 | $68.49 | $-0.55 | -0.80% | 146,585 | $68.55 | $68.38 $68.82 |
| Aug 31, 2026 | $68.91 | $69.04 | $68.81 | $69.04 | $-0.25 | -0.36% | 24,768 | $68.93 | $68.81 $69.04 |
| Aug 28, 2026 | $69.60 | $69.79 | $69.18 | $69.29 | $-0.11 | -0.16% | 32,725 | $69.41 | $69.18 $69.79 |
| Aug 27, 2026 | $69.18 | $69.45 | $69.18 | $69.40 | +$0.41 | +0.59% | 17,484 | $69.32 | $69.18 $69.45 |
| Aug 26, 2026 | $68.98 | $69.13 | $68.84 | $68.99 | $-0.04 | -0.06% | 30,454 | $69.02 | $68.84 $69.13 |
| Aug 25, 2026 | $69.18 | $69.18 | $68.90 | $69.03 | +$0.20 | +0.29% | 25,896 | $68.82 | $68.90 $69.18 |
| Aug 24, 2026 | $68.84 | $68.98 | $68.67 | $68.83 | $-0.13 | -0.19% | 35,972 | $68.84 | $68.67 $68.98 |