Yahoo

Mail

Singapore markets close in 5 hours 35 minutes

Straits Times Index
3,306.44
+9.55(+0.29%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,417.08
+209.95(+1.15%)
FTSE 100
8,172.15
+50.91(+0.63%)
Bitcoin USD
59,876.62
+2,370.54(+4.12%)
CMC Crypto 200
1,287.12
+16.37(+1.29%)

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.65

+0.72

(+1.68%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	43.30	43.65	43.04	43.65	43.65	20,700
01 May 2024	42.87	43.63	42.78	42.93	42.93	20,100
30 Apr 2024	43.22	43.33	42.79	42.84	42.84	31,900
29 Apr 2024	43.55	43.66	43.39	43.63	43.63	26,700
26 Apr 2024	43.17	43.46	43.10	43.36	43.36	22,000
25 Apr 2024	42.92	43.08	42.69	43.04	43.04	33,300
24 Apr 2024	43.48	43.48	43.08	43.38	43.38	69,000
23 Apr 2024	42.87	43.57	42.79	43.53	43.53	35,800
22 Apr 2024	42.57	42.97	42.38	42.78	42.78	19,500
19 Apr 2024	41.87	42.50	41.87	42.35	42.35	31,600
18 Apr 2024	42.23	42.58	42.02	42.09	42.09	268,700
17 Apr 2024	42.66	42.69	42.03	42.08	42.08	53,100
16 Apr 2024	42.41	42.50	42.10	42.34	42.34	18,900
15 Apr 2024	43.23	43.27	42.47	42.67	42.67	22,800
12 Apr 2024	43.32	43.53	42.82	42.93	42.93	36,100
11 Apr 2024	43.55	43.71	43.27	43.56	43.56	18,000
10 Apr 2024	43.82	43.82	43.11	43.39	43.39	23,200
09 Apr 2024	44.57	44.65	44.25	44.54	44.54	65,500
08 Apr 2024	44.52	44.55	44.29	44.40	44.40	21,600
05 Apr 2024	44.06	44.37	43.89	44.22	44.22	22,400
04 Apr 2024	44.86	44.86	43.89	44.06	44.06	29,600
03 Apr 2024	44.05	44.52	44.05	44.35	44.35	62,300
02 Apr 2024	44.38	44.38	43.93	44.08	44.08	31,600
01 Apr 2024	45.31	45.31	44.78	44.87	44.87	56,900
28 Mar 2024	45.06	45.42	45.06	45.20	45.20	100,700
27 Mar 2024	44.28	44.98	44.28	44.98	44.98	47,100
26 Mar 2024	44.45	44.45	43.93	44.05	44.05	22,600
25 Mar 2024	44.30	44.42	44.16	44.20	44.20	24,400
22 Mar 2024	44.71	44.77	44.16	44.23	44.23	20,000
21 Mar 2024	44.41	44.78	44.41	44.71	44.71	61,900
20 Mar 2024	43.43	44.33	43.39	44.26	44.26	145,200
19 Mar 2024	42.95	43.54	42.95	43.54	43.54	61,400
19 Mar 2024	0.089 Dividend
18 Mar 2024	43.51	43.52	43.22	43.29	43.20	28,400
15 Mar 2024	43.37	43.54	43.17	43.47	43.38	31,700
14 Mar 2024	43.87	43.87	43.03	43.37	43.28	114,600
13 Mar 2024	43.86	44.18	43.86	43.94	43.85	36,700
12 Mar 2024	43.95	44.06	43.66	43.88	43.79	22,400
11 Mar 2024	43.89	44.00	43.73	43.98	43.89	18,600
08 Mar 2024	44.38	44.69	43.96	44.16	44.07	32,200
07 Mar 2024	43.95	44.15	43.95	44.12	44.03	26,700
06 Mar 2024	43.90	43.90	43.58	43.72	43.63	43,000
05 Mar 2024	43.63	43.85	43.38	43.56	43.47	24,300
04 Mar 2024	44.04	44.14	43.77	43.87	43.78	23,500
01 Mar 2024	43.84	43.96	43.42	43.85	43.76	28,700
29 Feb 2024	43.72	43.92	43.40	43.69	43.60	31,000
28 Feb 2024	43.24	43.47	43.09	43.27	43.18	29,300
27 Feb 2024	43.32	43.57	43.32	43.53	43.44	29,300
26 Feb 2024	43.11	43.31	42.99	43.13	43.04	34,000
23 Feb 2024	43.12	43.32	42.89	43.19	43.10	26,500
22 Feb 2024	42.91	43.08	42.75	43.00	42.91	57,200
21 Feb 2024	42.77	42.86	42.55	42.79	42.70	23,600
20 Feb 2024	42.96	43.03	42.74	42.82	42.73	50,800
16 Feb 2024	43.50	43.72	43.31	43.37	43.28	61,000
15 Feb 2024	43.20	43.93	43.20	43.93	43.84	35,700
14 Feb 2024	42.73	42.93	42.27	42.82	42.73	31,300
13 Feb 2024	42.57	42.72	41.83	42.06	41.97	35,100
12 Feb 2024	43.22	43.91	43.22	43.78	43.69	40,200
09 Feb 2024	42.62	43.11	42.49	43.11	43.02	36,400
08 Feb 2024	42.12	42.53	41.89	42.51	42.42	33,100
07 Feb 2024	42.32	42.32	41.92	42.06	41.97	62,200
06 Feb 2024	41.87	42.25	41.87	42.10	42.01	36,400
05 Feb 2024	42.21	42.21	41.63	41.96	41.87	47,800
02 Feb 2024	42.44	42.78	42.18	42.59	42.50	180,400
01 Feb 2024	42.64	42.88	42.10	42.83	42.74	40,200
31 Jan 2024	43.14	43.45	42.34	42.36	42.27	31,400
30 Jan 2024	43.31	43.41	43.18	43.32	43.23	18,900
29 Jan 2024	42.95	43.49	42.92	43.44	43.35	62,600
26 Jan 2024	43.12	43.35	42.87	43.02	42.93	38,200
25 Jan 2024	43.10	43.25	42.66	42.93	42.84	609,300
24 Jan 2024	43.42	43.42	42.58	42.70	42.61	35,200
23 Jan 2024	43.41	43.48	42.84	43.06	42.97	60,600
22 Jan 2024	42.70	43.24	42.70	43.12	43.03	58,100
19 Jan 2024	42.29	42.49	41.76	42.37	42.28	92,200
18 Jan 2024	41.97	42.07	41.58	42.01	41.92	35,700
17 Jan 2024	41.64	41.92	41.56	41.74	41.65	49,200
16 Jan 2024	42.42	42.42	42.01	42.17	42.08	37,800
12 Jan 2024	43.10	43.10	42.46	42.54	42.45	93,000
11 Jan 2024	42.85	42.85	42.07	42.55	42.46	67,800
10 Jan 2024	42.84	42.94	42.56	42.90	42.81	27,900
09 Jan 2024	42.68	42.84	42.52	42.75	42.66	29,800
08 Jan 2024	42.56	43.26	42.56	43.19	43.10	201,100
05 Jan 2024	42.71	43.07	42.46	42.70	42.61	35,700
04 Jan 2024	43.00	43.13	42.80	42.80	42.71	23,900
03 Jan 2024	43.66	43.66	42.93	43.04	42.95	57,000
02 Jan 2024	43.80	44.23	43.65	43.96	43.87	30,400
29 Dec 2023	44.55	44.61	44.03	44.06	43.97	19,100
28 Dec 2023	44.61	44.77	44.44	44.62	44.53	28,000
27 Dec 2023	44.69	44.88	44.52	44.74	44.65	53,100
26 Dec 2023	44.29	44.83	44.25	44.73	44.64	21,700
22 Dec 2023	44.16	44.50	44.10	44.15	44.06	31,700
21 Dec 2023	43.89	43.96	43.49	43.85	43.76	80,700
20 Dec 2023	43.95	44.35	43.30	43.37	43.28	40,100
19 Dec 2023	43.56	44.04	43.56	44.04	43.95	50,400
19 Dec 2023	0.323 Dividend
18 Dec 2023	43.87	43.87	43.41	43.42	43.01	30,000
15 Dec 2023	43.86	43.99	43.30	43.42	43.01	59,900
14 Dec 2023	43.44	44.16	43.44	43.79	43.37	36,700
13 Dec 2023	41.64	42.85	41.27	42.77	42.36	66,800
12 Dec 2023	41.69	41.69	41.31	41.51	41.12	34,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.44+9.55(+0.29%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,417.08+209.95(+1.15%)

FTSE 1008,172.15+50.91(+0.63%)

Bitcoin USD59,876.62+2,370.54(+4.12%)

CMC Crypto 2001,287.12+16.37(+1.29%)

JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)

Straits Times Index
3,306.44
+9.55(+0.29%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,417.08
+209.95(+1.15%)

FTSE 100
8,172.15
+50.91(+0.63%)

Bitcoin USD
59,876.62
+2,370.54(+4.12%)

CMC Crypto 200
1,287.12
+16.37(+1.29%)