JPMorgan Divers Ret US Small Cap Eq ETF (JPSE)
47.12
+0.24
(+0.51%)
USD |
NYSEARCA |
Nov 04, 16:00
JPSE Price: 47.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 46.94 | 47.48 | 46.77 | 47.12 | 13175.00 |
| Nov 01, 2024 | 47.10 | 47.12 | 46.76 | 46.88 | 37386.00 |
| Oct 31, 2024 | 47.36 | 47.36 | 46.77 | 46.77 | 253668.0 |
| Oct 30, 2024 | 47.37 | 48.03 | 47.37 | 47.45 | 44341.00 |
| Oct 29, 2024 | 47.30 | 47.59 | 47.16 | 47.59 | 27674.00 |
| Oct 28, 2024 | 47.25 | 47.78 | 47.25 | 47.67 | 24423.00 |
| Oct 25, 2024 | 47.58 | 47.63 | 46.93 | 47.05 | 14194.00 |
| Oct 24, 2024 | 47.40 | 47.40 | 46.97 | 47.28 | 23751.00 |
| Oct 23, 2024 | 47.32 | 47.42 | 46.80 | 47.18 | 74490.00 |
| Oct 22, 2024 | 47.72 | 47.73 | 47.54 | 47.58 | 54704.00 |
| Oct 21, 2024 | 48.74 | 48.74 | 47.85 | 47.89 | 31474.00 |
| Oct 18, 2024 | 49.09 | 49.09 | 48.69 | 48.69 | 25189.00 |
| Oct 17, 2024 | 49.08 | 49.08 | 48.59 | 48.89 | 27340.00 |
| Oct 16, 2024 | 48.57 | 49.10 | 48.54 | 48.90 | 85311.00 |
| Oct 15, 2024 | 48.16 | 48.67 | 48.16 | 48.19 | 16146.00 |
| Oct 14, 2024 | 47.98 | 48.23 | 47.84 | 48.15 | 15373.00 |
| Oct 11, 2024 | 47.29 | 47.97 | 47.29 | 47.97 | 11290.00 |
| Oct 10, 2024 | 47.07 | 47.20 | 46.87 | 47.20 | 26827.00 |
| Oct 09, 2024 | 47.29 | 47.67 | 47.22 | 47.41 | 17659.00 |
| Oct 08, 2024 | 47.27 | 47.33 | 46.98 | 47.25 | 12793.00 |
| Oct 07, 2024 | 47.47 | 47.47 | 47.00 | 47.30 | 12534.00 |
| Oct 04, 2024 | 47.73 | 47.74 | 47.29 | 47.64 | 12365.00 |
| Oct 03, 2024 | 47.13 | 47.23 | 46.55 | 47.08 | 26923.00 |
| Oct 02, 2024 | 47.51 | 47.74 | 47.28 | 47.31 | 24468.00 |
| Oct 01, 2024 | 47.95 | 47.95 | 47.28 | 47.59 | 21960.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.90
Minimum
Mar 23 2020
48.90
Maximum
Oct 16 2024
39.17
Average
41.17
Median