Yahoo

Mail

Singapore markets open in 7 hours 17 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,052.72
+34.33(+0.68%)
Dow
38,151.17
+247.88(+0.65%)
Nasdaq
15,786.33
+180.85(+1.16%)
Bitcoin USD
58,994.68
+1,819.36(+3.18%)
CMC Crypto 200
1,274.70
+3.96(+0.31%)

Jpmorgan Active Small Cap Value ETF (JPSV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.71

0.00

(0.00%)

As of 09:40AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	53.84	53.84	53.71	53.71	53.71	163
30 Apr 2024	53.73	53.73	53.73	53.73	53.73	100
29 Apr 2024	54.49	54.49	54.49	54.49	54.49	100
26 Apr 2024	54.33	54.33	54.20	54.20	54.20	900
25 Apr 2024	53.56	54.22	53.56	54.07	54.07	48,700
24 Apr 2024	54.63	54.63	54.63	54.63	54.63	100
23 Apr 2024	54.44	54.60	54.44	54.48	54.48	5,200
22 Apr 2024	53.59	53.59	53.59	53.59	53.59	100
19 Apr 2024	51.98	53.18	51.98	53.18	53.18	600
18 Apr 2024	52.67	52.67	52.48	52.48	52.48	2,800
17 Apr 2024	52.74	52.74	52.44	52.44	52.44	100
16 Apr 2024	52.80	52.80	52.80	52.80	52.80	100
15 Apr 2024	53.04	53.14	53.04	53.14	53.14	600
12 Apr 2024	53.53	53.53	53.39	53.49	53.49	600
11 Apr 2024	54.09	54.09	54.07	54.07	54.07	400
10 Apr 2024	53.74	53.88	53.67	53.88	53.88	500
09 Apr 2024	55.13	55.25	55.13	55.25	55.25	600
08 Apr 2024	55.10	55.10	55.10	55.10	55.10	100
05 Apr 2024	54.65	54.86	54.52	54.86	54.86	4,600
04 Apr 2024	55.45	55.45	54.65	54.65	54.65	200
03 Apr 2024	55.17	55.17	55.03	55.03	55.03	300
02 Apr 2024	54.72	54.93	54.72	54.93	54.93	500
01 Apr 2024	55.60	55.62	55.60	55.61	55.61	400
28 Mar 2024	56.17	56.25	56.11	56.24	56.24	800
27 Mar 2024	55.35	55.76	55.35	55.76	55.76	300
26 Mar 2024	54.71	54.73	54.59	54.59	54.59	1,200
25 Mar 2024	54.80	54.80	54.73	54.73	54.73	400
22 Mar 2024	54.88	54.92	54.76	54.76	54.76	700
21 Mar 2024	55.14	55.40	55.14	55.40	55.40	300
20 Mar 2024	53.87	54.77	53.87	54.77	54.77	2,500
19 Mar 2024	53.95	53.95	53.95	53.95	53.95	500
18 Mar 2024	53.78	53.78	53.53	53.53	53.53	1,100
15 Mar 2024	53.87	53.88	53.82	53.82	53.82	800
14 Mar 2024	53.54	53.54	53.54	53.54	53.54	100
13 Mar 2024	54.39	54.47	54.37	54.37	54.37	1,200
12 Mar 2024	54.38	54.38	54.11	54.34	54.34	6,600
11 Mar 2024	54.22	54.34	54.14	54.34	54.34	1,100
08 Mar 2024	54.63	54.92	54.46	54.46	54.46	600
07 Mar 2024	54.66	54.66	54.48	54.48	54.48	500
06 Mar 2024	54.08	54.08	53.98	53.98	53.98	400
05 Mar 2024	53.75	53.95	53.74	53.83	53.83	2,700
04 Mar 2024	54.36	54.36	53.88	53.88	53.88	2,500
01 Mar 2024	53.49	53.92	53.49	53.92	53.92	700
29 Feb 2024	53.91	53.91	53.78	53.83	53.83	600
28 Feb 2024	53.26	53.26	53.19	53.19	53.19	600
27 Feb 2024	53.62	53.62	53.62	53.62	53.62	100
26 Feb 2024	53.40	53.42	53.40	53.42	53.42	400
23 Feb 2024	53.56	53.56	53.56	53.56	53.56	100
22 Feb 2024	53.47	53.47	53.47	53.47	53.47	100
21 Feb 2024	53.31	53.32	53.30	53.30	53.30	500
20 Feb 2024	53.34	53.37	53.24	53.24	53.24	400
16 Feb 2024	53.76	53.76	53.76	53.76	53.76	100
15 Feb 2024	53.65	54.21	53.53	54.16	54.16	1,100
14 Feb 2024	52.79	52.94	52.79	52.94	52.94	500
13 Feb 2024	52.13	52.13	52.13	52.13	52.13	100
12 Feb 2024	54.04	54.04	54.04	54.04	54.04	100
09 Feb 2024	52.65	53.23	52.65	53.23	53.23	1,100
08 Feb 2024	52.39	52.65	52.39	52.65	52.65	400
07 Feb 2024	52.10	52.10	52.04	52.04	52.04	500
06 Feb 2024	51.89	52.01	51.89	52.01	52.01	500
05 Feb 2024	52.08	52.08	51.89	51.89	51.89	100
02 Feb 2024	52.24	52.59	52.24	52.59	52.59	1,300
01 Feb 2024	52.44	52.82	52.44	52.73	52.73	2,400
31 Jan 2024	53.35	53.35	52.48	52.48	52.48	600
30 Jan 2024	53.81	53.81	53.81	53.81	53.81	100
29 Jan 2024	53.76	53.76	53.76	53.76	53.76	100
26 Jan 2024	53.25	53.26	53.25	53.26	53.26	200
25 Jan 2024	53.18	53.18	53.18	53.18	53.18	100
24 Jan 2024	53.51	53.51	53.03	53.03	53.03	300
23 Jan 2024	53.81	53.85	53.31	53.37	53.37	1,700
22 Jan 2024	53.68	53.68	53.68	53.68	53.68	100
19 Jan 2024	52.73	52.73	52.73	52.73	52.73	100
18 Jan 2024	52.23	52.28	52.23	52.28	52.28	100
17 Jan 2024	51.85	51.86	51.69	51.81	51.81	900
16 Jan 2024	52.26	52.26	52.03	52.08	52.08	1,700
12 Jan 2024	53.23	53.23	52.64	52.64	52.64	200
11 Jan 2024	52.63	52.63	52.63	52.63	52.63	100
10 Jan 2024	52.83	52.83	52.83	52.83	52.83	100
09 Jan 2024	52.63	52.77	52.63	52.77	52.77	100
08 Jan 2024	53.15	53.28	53.15	53.28	53.28	200
05 Jan 2024	52.75	52.78	52.75	52.78	52.78	100
04 Jan 2024	52.92	52.92	52.92	52.92	52.92	100
03 Jan 2024	53.07	53.07	53.07	53.07	53.07	100
02 Jan 2024	54.49	54.50	54.15	54.15	54.15	200
29 Dec 2023	54.60	54.63	54.41	54.41	54.41	700
28 Dec 2023	54.97	54.97	54.97	54.97	54.97	100
27 Dec 2023	55.06	55.06	55.06	55.06	55.06	300
26 Dec 2023	55.29	55.29	55.21	55.21	55.21	900
22 Dec 2023	54.32	54.81	54.32	54.64	54.64	4,600
21 Dec 2023	54.21	54.26	53.94	54.26	54.26	6,100
20 Dec 2023	54.82	54.94	53.75	53.75	53.75	2,100
19 Dec 2023	53.97	54.45	53.95	54.40	54.40	3,200
19 Dec 2023	0.591 Dividend
18 Dec 2023	54.28	54.28	54.15	54.15	53.56	300
15 Dec 2023	54.34	54.44	54.10	54.14	53.55	47,600
14 Dec 2023	54.66	54.66	54.46	54.57	53.98	800
13 Dec 2023	53.26	53.26	53.26	53.26	52.68	100
12 Dec 2023	51.88	51.88	51.78	51.78	51.21	200
11 Dec 2023	51.69	51.89	51.69	51.89	51.32	200
08 Dec 2023	51.62	51.62	51.62	51.62	51.06	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,052.72+34.33(+0.68%)

Dow38,151.17+247.88(+0.65%)

Nasdaq15,786.33+180.85(+1.16%)

Bitcoin USD58,994.68+1,819.36(+3.18%)

CMC Crypto 2001,274.70+3.96(+0.31%)

Jpmorgan Active Small Cap Value ETF (JPSV)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,052.72
+34.33(+0.68%)

Dow
38,151.17
+247.88(+0.65%)

Nasdaq
15,786.33
+180.85(+1.16%)

Bitcoin USD
58,994.68
+1,819.36(+3.18%)

CMC Crypto 200
1,274.70
+3.96(+0.31%)