Dark

JPSV
JPMorgan Active Small Cap Value ETF
stock NYSE ETF

At Close

Oct 1, 2026

65.99USD0.000%(0.00)2,480

66.29Bid 66.84Ask 0.55Spread

Pre-market

0.00USD-100.000%(-65.99)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

65.99USD0.000%(+65.99)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	65.3700	66.0000	65.3700	65.9872	+0.733%	42,867	0.000%
2026-09-30	65.5071	65.5071	65.5071	65.5071	-0.555%	34	+0.733%
2026-09-29	65.8730	65.8730	65.8730	65.8730	-0.444%	45	+0.173%
2026-09-28	66.1667	66.1667	66.1667	66.1667	-0.868%	206	-0.271%
2026-09-25	66.7460	66.7460	66.7460	66.7460	+0.503%	873	-1.137%
2026-09-24	66.4120	66.4120	66.4120	66.4120	-0.028%	166	-0.640%
2026-09-23	66.7800	66.7800	66.4304	66.4304	-0.931%	165	-0.667%
2026-09-22	67.3600	67.3600	67.0548	67.0548	+0.067%	340	-1.592%
2026-09-21	67.2000	67.2000	67.0096	67.0096	+0.043%	265	-1.526%
2026-09-18	67.1100	67.1100	66.8600	66.9805	-0.608%	669	-1.483%
2026-09-17	68.4100	68.4100	67.3904	67.3904	-0.435%	223	-2.082%
2026-09-16	67.6850	67.6850	67.6850	67.6850	-0.843%	110	-2.508%
2026-09-15	68.4000	68.4000	68.1550	68.2607	-0.299%	808	-3.331%
2026-09-14	68.5200	68.5200	68.4652	68.4652	-0.112%	237	-3.619%
2026-09-11	68.8300	68.8300	68.5421	68.5421	+0.443%	113	-3.727%
2026-09-10	68.3000	68.3000	68.1700	68.2400	-0.474%	485	-3.301%
2026-09-09	68.9450	68.9450	68.5000	68.5650	-0.957%	504	-3.760%
2026-09-08	69.4500	69.4501	69.2273	69.2273	-1.074%	418	-4.680%
2026-09-04	69.4100	69.9900	69.4100	69.9789	+0.397%	284	-5.704%
2026-09-03	69.8800	69.8800	69.7000	69.7021	+0.388%	330	-5.330%
2026-09-02	68.6700	69.4325	68.6700	69.4325	+1.071%	146	-4.962%
2026-09-01	69.2300	69.2300	68.6965	68.6965	-0.980%	360	-3.944%
2026-08-31	69.3761	69.3761	69.3761	69.3761	-0.605%	31	-4.885%
2026-08-28	70.0850	70.0850	69.7986	69.7986	-0.255%	414	-5.461%
2026-08-27	69.9768	69.9768	69.9768	69.9768	-0.223%	18	-5.701%
2026-08-26	70.1100	70.1334	70.1100	70.1334	+0.005%	232	-5.912%
2026-08-25	70.3050	70.3050	70.1298	70.1298	-0.252%	2,018	-5.907%
2026-08-24	70.3068	70.3068	70.3068	70.3068	-0.142%	127	-6.144%
2026-08-21	70.6600	70.6600	70.4071	70.4071	+0.148%	293	-6.278%
2026-08-20	70.5900	70.5900	70.3033	70.3033	-0.645%	4,224	-6.139%
2026-08-19	71.3400	71.3400	70.7600	70.7600	-0.113%	882	-6.745%
2026-08-18	71.0250	71.0250	70.8397	70.8397	-0.846%	239	-6.850%
2026-08-17	71.8400	71.8400	71.4100	71.4439	-0.810%	933	-7.638%
2026-08-14	71.9900	72.0500	71.9400	72.0275	+0.200%	684	-8.386%
2026-08-13	71.8839	71.8839	71.8839	71.8839	+0.462%	16	-8.203%
2026-08-12	71.4000	71.5533	71.4000	71.5533	+0.520%	303	-7.779%
2026-08-11	71.2800	71.2800	71.1829	71.1829	+0.020%	136	-7.299%
2026-08-10	71.3600	71.3900	71.0350	71.1689	-0.477%	1,390	-7.281%
2026-08-07	71.0800	71.7000	71.0800	71.5100	+1.074%	652	-7.723%
2026-08-06	71.2900	71.2900	70.7500	70.7500	-0.520%	678	-6.732%
2026-08-05	71.7700	71.7700	71.1199	71.1199	-0.625%	462	-7.217%
2026-08-04	71.5700	71.5700	71.5672	71.5672	+0.976%	530	-7.797%
2026-08-03	70.5000	70.8756	70.5000	70.8756	+1.357%	659	-6.897%
2026-07-31	69.9300	69.9300	69.9266	69.9266	-0.410%	327	-5.634%
2026-07-30	69.9660	70.2144	69.9660	70.2144	-0.381%	1,581	-6.020%
2026-07-29	70.7900	70.7900	70.4827	70.4827	-0.649%	658	-6.378%
2026-07-28	70.8000	70.9433	70.8000	70.9433	+1.291%	958	-6.986%
2026-07-27	70.0300	70.0392	70.0300	70.0392	+0.447%	295	-5.785%
2026-07-24	69.9800	69.9800	69.7276	69.7276	+1.113%	268	-5.364%
2026-07-23	68.9300	68.9600	68.9300	68.9600	-0.704%	428	-4.311%
2026-07-22	69.4488	69.4488	69.4488	69.4488	-0.077%	168	-4.984%
2026-07-21	69.5022	69.5022	69.5022	69.5022	+0.672%	44	-5.057%
2026-07-20	69.1500	69.1500	69.0200	69.0385	-0.795%	533	-4.420%
2026-07-17	69.7800	69.7800	69.5920	69.5920	-0.772%	438	-5.180%
2026-07-16	68.6300	70.1336	68.6300	70.1336	+2.087%	196	-5.912%
2026-07-15	68.6800	68.7001	68.6800	68.7001	+0.118%	315	-3.949%
2026-07-14	68.5701	68.6194	68.5701	68.6194	+0.088%	254	-3.836%
2026-07-13	68.6000	68.6200	68.5592	68.5592	+0.177%	848	-3.752%
2026-07-10	68.5200	68.5200	68.4100	68.4382	+0.284%	765	-3.581%
2026-07-09	67.9400	68.2445	67.9400	68.2445	+0.940%	119	-3.308%
2026-07-08	67.8000	67.8000	67.6090	67.6090	-1.179%	1,098	-2.399%
2026-07-07	68.4154	68.4154	68.4154	68.4154	-0.547%	65	-3.549%
2026-07-06	68.7918	68.7918	68.7918	68.7918	-0.003%	223	-4.077%
2026-07-02	68.7940	68.7940	68.7940	68.7940	-0.315%	18	-4.080%
2026-07-01	68.8400	69.3500	68.8400	69.0112	+0.006%	886	-4.382%
2026-06-30	69.0068	69.0068	69.0068	69.0068	+0.651%	120	-4.376%
2026-06-29	68.7700	68.7700	68.4600	68.5605	-0.704%	1,448	-3.753%
2026-06-26	68.7099	69.0469	68.5150	69.0469	+1.123%	3,203	-4.431%
2026-06-25	68.0300	68.2803	68.0300	68.2803	+0.779%	173	-3.358%
2026-06-24	67.7526	67.7526	67.7526	67.7526	+1.457%	7	-2.606%
2026-06-23	66.7799	66.7799	66.7799	66.7799	+0.481%	120	-1.187%
2026-06-22	66.4200	66.4602	66.4200	66.4602	+0.231%	817	-0.712%
2026-06-18	66.3072	66.3072	66.3072	66.3072	+1.164%	82	-0.483%
2026-06-17	65.5445	65.5445	65.5445	65.5445	-1.357%	729	+0.675%
2026-06-16	66.4461	66.4461	66.4461	66.4461	+0.158%	24	-0.691%
2026-06-15	66.3410	66.3410	66.3410	66.3410	-0.472%	586	-0.533%
2026-06-12	65.9800	66.6553	65.9800	66.6553	+0.747%	388	-1.002%
2026-06-11	66.1608	66.1608	66.1608	66.1608	+1.256%	47	-0.262%
2026-06-10	65.4600	65.4600	65.3400	65.3400	-0.337%	310	+0.991%
2026-06-09	65.4201	65.5611	65.4200	65.5611	+1.299%	436	+0.650%
2026-06-08	64.8750	64.8750	64.7205	64.7205	+0.582%	178	+1.957%
2026-06-05	64.3600	64.3600	64.2800	64.3459	-0.557%	524	+2.551%
2026-06-04	64.6400	64.7064	64.6400	64.7064	+1.037%	144	+1.979%
2026-06-03	64.0422	64.0422	64.0422	64.0422	-1.230%	15	+3.037%
2026-06-02	64.8400	64.8400	64.8400	64.8400	+0.693%	8	+1.769%
2026-06-01	64.1900	64.3940	64.1900	64.3940	-0.242%	472	+2.474%
2026-05-29	64.5500	64.5500	64.5500	64.5500	-0.486%	150	+2.226%
2026-05-28	64.6150	64.8651	64.6150	64.8651	-0.067%	423	+1.730%
2026-05-27	64.8900	64.9087	64.8900	64.9087	+0.055%	272	+1.662%
2026-05-26	64.8000	64.8728	64.8000	64.8728	+1.133%	2,198	+1.718%
2026-05-22	63.8400	64.1460	63.8400	64.1460	+0.871%	596	+2.870%
2026-05-21	63.5919	63.5919	63.5919	63.5919	+0.126%	149	+3.767%
2026-05-20	63.5119	63.5119	63.5119	63.5119	+1.505%	162	+3.897%
2026-05-19	62.7416	62.9000	62.5700	62.5700	-0.844%	3,998	+5.461%
2026-05-18	63.1000	63.1024	63.1000	63.1024	+0.985%	450	+4.572%
2026-05-15	62.4869	62.4869	62.4869	62.4869	-1.391%	181	+5.602%
2026-05-14	63.6350	63.6350	63.3550	63.3681	+0.458%	11,379	+4.133%
2026-05-13	62.9600	63.1900	62.8100	63.0789	-0.528%	2,732	+4.611%
2026-05-12	63.4139	63.4139	63.4139	63.4139	-0.311%	147	+4.058%
2026-05-11	63.6116	63.6116	63.6116	63.6116	-0.817%	15	+3.735%
2026-05-08	64.1355	64.1355	64.1355	64.1355	+0.977%	93	+2.887%
2026-05-07	63.6750	63.6750	63.5147	63.5147	+0.125%	1,077	+3.893%
2026-05-06	63.6500	63.6700	63.4351	63.4351	+0.631%	829	+4.023%
2026-05-05	63.0372	63.0372	63.0372	63.0372	+1.117%	243	+4.680%
2026-05-04	62.3406	62.3406	62.3406	62.3406	-1.066%	15	+5.849%
2026-05-01	63.0122	63.0122	63.0122	63.0122	-0.270%	12	+4.721%
2026-04-30	62.8900	63.1830	62.8900	63.1830	+0.682%	354	+4.438%
2026-04-29	63.5200	63.5200	62.7500	62.7552	-1.346%	262	+5.150%
2026-04-28	63.6100	63.6115	63.6100	63.6115	+0.352%	517	+3.735%
2026-04-27	63.3883	63.3883	63.3883	63.3883	+0.478%	24	+4.100%
2026-04-24	63.0200	63.0870	63.0200	63.0870	-0.022%	615	+4.597%
2026-04-23	63.1008	63.1008	63.1008	63.1008	+0.508%	159	+4.574%
2026-04-22	62.7821	62.7821	62.7821	62.7821	-0.481%	110	+5.105%
2026-04-21	63.0400	63.0855	63.0400	63.0855	-0.826%	232	+4.600%
2026-04-20	63.6109	63.6109	63.6109	63.6109	+0.233%	9	+3.736%
2026-04-17	63.7800	63.7800	63.4632	63.4632	+2.105%	242	+3.977%
2026-04-16	62.0300	62.1549	62.0300	62.1549	+0.523%	174	+6.166%
2026-04-15	61.7100	61.8315	61.7100	61.8315	-0.539%	484	+6.721%
2026-04-14	62.1668	62.1668	62.1668	62.1668	+0.052%	397	+6.145%
2026-04-13	61.9300	62.1342	61.9300	62.1342	+0.790%	618	+6.201%
2026-04-10	61.6473	61.6473	61.6473	61.6473	-0.297%	32	+7.040%
2026-04-09	61.3500	61.8310	61.3500	61.8310	+0.785%	237	+6.722%
2026-04-08	61.4300	61.4300	61.3000	61.3492	+2.509%	1,316	+7.560%
2026-04-07	59.8478	59.8478	59.8478	59.8478	+0.419%	14	+10.258%
2026-04-06	59.5982	59.5982	59.5982	59.5982	+0.703%	17	+10.720%
2026-04-02	58.4100	59.1822	58.4100	59.1822	+0.100%	5,690	+11.498%
2026-04-01	59.1231	59.1231	59.1231	59.1231	+0.529%	22	+11.610%
2026-03-31	58.5700	58.8122	58.5700	58.8122	+1.199%	698	+12.200%
2026-03-30	58.0500	58.1152	58.0500	58.1152	+0.139%	3,874	+13.546%
2026-03-27	58.0345	58.0345	58.0345	58.0345	-1.113%	160	+13.703%
2026-03-26	58.6874	58.6874	58.6874	58.6874	-0.312%	133	+12.438%
2026-03-25	58.7700	58.8709	58.7700	58.8709	+0.453%	696	+12.088%
2026-03-24	58.1800	58.7900	58.1800	58.6057	+0.357%	896	+12.595%
2026-03-23	58.3970	58.3970	58.3970	58.3970	+2.112%	92	+12.998%
2026-03-20	57.1894	57.1894	57.1894	57.1894	-1.595%	666	+15.384%
2026-03-19	57.9100	58.1163	57.9100	58.1163	+0.286%	717	+13.543%
2026-03-18	58.2550	58.3200	57.9505	57.9505	-1.278%	467	+13.868%
2026-03-17	58.7008	58.7008	58.7008	58.7008	+0.217%	420	+12.413%
2026-03-16	58.9200	58.9200	58.5739	58.5739	+0.420%	414	+12.656%
2026-03-13	58.2400	58.3290	58.2400	58.3290	-0.015%	210	+13.129%
2026-03-12	58.6900	58.6900	58.3377	58.3377	-1.316%	657	+13.112%
2026-03-11	59.1156	59.1156	59.1156	59.1156	-0.438%	191	+11.624%
2026-03-10	59.3758	59.3758	59.3758	59.3758	-0.493%	52	+11.135%
2026-03-09	58.8500	59.6700	58.8500	59.6700	-0.307%	2,602	+10.587%
2026-03-06	59.8535	59.8535	59.8535	59.8535	-1.948%	119	+10.248%
2026-03-05	61.1400	61.1400	61.0424	61.0424	-0.905%	347	+8.101%
2026-03-04	61.5996	61.5996	61.5996	61.5996	+0.604%	84	+7.123%
2026-03-03	60.1900	61.2300	60.1899	61.2300	-0.501%	1,976	+7.769%
2026-03-02	61.5300	61.5385	61.5300	61.5385	+0.434%	800	+7.229%
2026-02-27	61.2726	61.2726	61.2726	61.2726	-1.342%	220	+7.694%
2026-02-26	62.1062	62.1062	62.1062	62.1062	+0.693%	314	+6.249%
2026-02-25	61.5700	61.6785	61.5700	61.6785	+0.515%	429	+6.986%
2026-02-24	61.3623	61.3623	61.3623	61.3623	+0.313%	488	+7.537%
2026-02-23	61.1706	61.1706	61.1706	61.1706	-2.014%	140	+7.874%
2026-02-20	62.1200	62.4278	62.1200	62.4278	+0.617%	501	+5.702%
2026-02-19	61.9400	62.0451	61.9400	62.0451	-0.130%	2,547	+6.354%
2026-02-18	62.1100	62.1257	62.0800	62.1257	-0.117%	1,778	+6.216%
2026-02-17	62.1983	62.1983	62.1983	62.1983	+0.061%	1,513	+6.092%
2026-02-13	61.6150	62.1601	61.6150	62.1601	+0.934%	759	+6.157%
2026-02-12	61.5846	61.5846	61.5846	61.5846	-1.311%	46	+7.149%
2026-02-11	63.0200	63.0200	62.4029	62.4029	-0.540%	3,190	+5.744%
2026-02-10	62.7417	62.7417	62.7417	62.7417	+0.368%	176	+5.173%
2026-02-09	62.6800	62.6800	62.5115	62.5115	-0.559%	220	+5.560%
2026-02-06	62.7700	62.8627	62.7700	62.8627	+1.620%	123	+4.970%
2026-02-05	61.8605	61.8605	61.8605	61.8605	-0.354%	31	+6.671%
2026-02-04	61.5900	62.2200	61.5900	62.0800	+1.521%	1,281	+6.294%
2026-02-03	61.0900	61.1500	61.0900	61.1500	-0.169%	2,740	+7.910%
2026-02-02	61.2536	61.2536	61.2536	61.2536	+0.742%	13	+7.728%
2026-01-30	60.4100	60.8024	60.3900	60.8024	-0.084%	600	+8.527%
2026-01-29	60.8536	60.8536	60.8536	60.8536	+0.784%	165	+8.436%
2026-01-28	60.7200	60.7200	60.3800	60.3800	-0.381%	1,417	+9.287%
2026-01-27	60.8000	60.8000	60.6108	60.6108	-0.463%	133	+8.870%
2026-01-26	60.5600	60.8926	60.5600	60.8926	+0.353%	399	+8.367%
2026-01-23	60.6786	60.6786	60.6786	60.6786	-1.707%	117	+8.749%
2026-01-22	61.7321	61.7321	61.7321	61.7321	+0.104%	102	+6.893%
2026-01-21	60.5600	61.7100	60.5600	61.6678	+2.552%	787	+7.004%
2026-01-20	60.1334	60.1334	60.1334	60.1334	-1.291%	57	+9.735%
2026-01-16	60.9198	60.9198	60.9198	60.9198	-0.211%	227	+8.318%
2026-01-15	60.2000	61.0487	60.2000	61.0487	+1.598%	581	+8.089%
2026-01-14	60.0887	60.0887	60.0887	60.0887	+0.354%	103	+9.816%
2026-01-13	59.8500	59.8765	59.8499	59.8765	-0.267%	519	+10.206%
2026-01-12	60.0368	60.0368	60.0368	60.0368	-0.272%	139	+9.911%
2026-01-09	60.2008	60.2008	60.2008	60.2008	+0.270%	23	+9.612%
2026-01-08	60.0800	60.0800	60.0389	60.0389	+1.956%	161	+9.907%
2026-01-07	58.7400	58.8869	58.7400	58.8869	-0.843%	193	+12.058%
2026-01-06	59.3877	59.3877	59.3877	59.3877	+1.195%	345	+11.113%
2026-01-05	58.6866	58.6866	58.6866	58.6866	+1.190%	95	+12.440%
2026-01-02	57.9963	57.9963	57.9963	57.9963	-0.028%	277	+13.778%
2025-12-31	57.9898	58.0126	57.9898	58.0126	-0.900%	2,201	+13.746%
2025-12-30	58.6500	58.6500	58.5395	58.5395	-0.347%	646	+12.723%
2025-12-29	58.7216	58.7432	58.7216	58.7432	-0.165%	311	+12.332%
2025-12-26	58.7320	58.8400	58.6500	58.8400	-0.196%	2,270	+12.147%
2025-12-24	58.9519	58.9555	58.9519	58.9555	+0.226%	189	+11.927%
2025-12-23	58.9400	58.9400	58.8224	58.8224	-0.300%	521	+12.180%
2025-12-22	58.8800	58.9994	58.8800	58.9994	+0.343%	319	+11.844%
2025-12-19	58.7978	58.7978	58.7978	58.7978	-0.494%	207	+12.227%
2025-12-18	59.1300	59.1300	59.0900	59.0900	+0.239%	785	+11.672%
2025-12-17	58.9400	58.9494	58.9400	58.9494	-0.031%	1,110	+11.939%
2025-12-16	59.0600	59.0600	58.9677	58.9677	-1.721%	1,279	+11.904%
2025-12-15	60.0800	60.2100	60.0003	60.0003	-0.203%	2,577	+9.978%
2025-12-12	60.0700	60.1224	60.0700	60.1224	-0.603%	726	+9.755%
2025-12-11	60.5500	60.6148	60.4800	60.4873	+0.645%	900	+9.093%
2025-12-10	59.2100	60.0997	59.2100	60.0997	+2.056%	462	+9.796%
2025-12-09	58.8887	58.8887	58.8887	58.8887	+0.171%	84	+12.054%
2025-12-08	58.7880	58.7880	58.7880	58.7880	-0.604%	180	+12.246%
2025-12-05	59.1455	59.1455	59.1455	59.1455	-0.144%	705	+11.568%
2025-12-04	59.2200	59.6900	59.2200	59.2306	-0.677%	1,764	+11.407%
2025-12-03	59.6346	59.6346	59.6346	59.6346	+1.175%	103	+10.653%
2025-12-02	59.0600	59.0600	58.9423	58.9423	-0.145%	543	+11.952%
2025-12-01	59.0280	59.0280	59.0280	59.0280	-0.002%	54	+11.790%
2025-11-28	59.0290	59.0290	59.0290	59.0290	-0.179%	67	+11.788%
2025-11-26	59.1351	59.1351	59.1351	59.1351	+0.227%	506	+11.587%
2025-11-25	58.8700	59.0685	58.8700	59.0009	+2.548%	941	+11.841%
2025-11-24	57.1100	57.5349	57.1100	57.5349	+0.445%	211	+14.691%
2025-11-21	57.2799	57.2799	57.2799	57.2799	+2.887%	90	+15.201%
2025-11-20	55.6727	55.6727	55.6727	55.6727	-0.379%	268	+18.527%
2025-11-19	55.8846	55.8846	55.8846	55.8846	-0.126%	147	+18.078%
2025-11-18	55.8986	55.9549	55.8986	55.9549	+0.442%	314	+17.929%
2025-11-17	55.7087	55.7087	55.7087	55.7087	-2.272%	217	+18.450%
2025-11-14	56.8700	57.0039	56.8700	57.0039	-0.313%	1,497	+15.759%
2025-11-13	57.1828	57.1828	57.1828	57.1828	-1.085%	36	+15.397%
2025-11-12	58.0400	58.0400	57.8100	57.8100	+0.312%	266	+14.145%
2025-11-11	57.6500	57.6950	57.6300	57.6300	+0.541%	1,579	+14.501%
2025-11-10	57.4000	57.4000	57.3200	57.3200	+0.649%	513	+15.121%
2025-11-07	57.0500	57.0500	56.9505	56.9505	+0.667%	835	+15.868%
2025-11-06	56.5731	56.5731	56.5731	56.5731	-0.714%	61	+16.641%
2025-11-05	56.9800	56.9800	56.9800	56.9800	+0.610%	471	+15.808%
2025-11-04	56.5900	56.6343	56.5400	56.6343	-0.213%	1,231	+16.515%
2025-11-03	56.7551	56.7551	56.7551	56.7551	+0.042%	188	+16.267%
2025-10-31	56.4097	56.7315	56.4097	56.7315	+0.264%	8,759	+16.315%
2025-10-30	56.5823	56.5823	56.5823	56.5823	-0.111%	290	+16.622%
2025-10-29	56.6452	56.6452	56.6452	56.6452	-1.660%	733	+16.492%
2025-10-28	57.6015	57.6015	57.6015	57.6015	-0.742%	922	+14.558%
2025-10-27	58.2400	58.2400	58.0320	58.0320	-0.065%	130	+13.708%
2025-10-24	58.0700	58.0700	58.0700	58.0700	+0.276%	3,034	+13.634%
2025-10-23	57.6700	57.9100	57.6700	57.9100	+0.157%	1,994	+13.948%
2025-10-22	57.8195	57.8195	57.8195	57.8195	-0.407%	409	+14.126%
2025-10-21	58.1000	58.1000	58.0556	58.0556	+0.545%	855	+13.662%
2025-10-20	57.5200	57.7411	57.5200	57.7411	+1.376%	1,463	+14.281%
2025-10-17	56.7800	56.9571	56.7800	56.9571	+0.578%	453	+15.854%
2025-10-16	56.6300	56.6300	56.6300	56.6300	-1.718%	780	+16.523%
2025-10-15	57.6200	57.6200	57.6200	57.6200	-0.217%	1,249	+14.521%
2025-10-14	57.0000	57.7451	56.9999	57.7451	+1.734%	240	+14.273%
2025-10-13	56.7500	56.7606	56.7500	56.7606	+1.274%	368	+16.255%
2025-10-10	56.5860	56.5860	56.0463	56.0463	-2.488%	197	+17.737%
2025-10-09	57.4763	57.4763	57.4763	57.4763	-1.295%	31	+14.808%
2025-10-08	58.2302	58.2302	58.2302	58.2302	+0.261%	88	+13.321%
2025-10-07	58.0785	58.0785	58.0785	58.0785	-1.110%	408	+13.617%
2025-10-06	59.1800	59.1800	58.7307	58.7307	-0.108%	423	+12.356%
2025-10-03	58.7940	58.7940	58.7940	58.7940	+0.641%	186	+12.235%
2025-10-02	58.3000	58.4198	58.3000	58.4198	-0.222%	688	+12.953%
2025-10-01	58.2266	58.5500	58.2266	58.5500	-0.208%	4,498	+12.702%
2025-09-30	58.6718	58.6718	58.6718	58.6718	+0.278%	98	+12.468%
2025-09-29	58.6200	58.6300	58.5094	58.5094	-0.766%	658	+12.781%
2025-09-26	58.9610	58.9610	58.9610	58.9610	+0.823%	206	+11.917%
2025-09-25	58.6174	58.6174	58.4000	58.4800	-0.789%	1,121	+12.837%
2025-09-24	58.9400	58.9700	58.9400	58.9453	-0.283%	703	+11.946%
2025-09-23	59.7200	59.7200	59.1124	59.1124	-0.006%	662	+11.630%
2025-09-22	59.1800	59.1800	59.0113	59.1161	-0.142%	1,459	+11.623%
2025-09-19	59.2100	59.2100	59.2004	59.2004	-1.546%	375	+11.464%
2025-09-18	60.0300	60.1300	59.7200	60.1300	+1.743%	1,442	+9.741%
2025-09-17	59.5200	59.5200	59.1000	59.1000	-0.060%	722	+11.653%
2025-09-16	59.1354	59.1354	59.1354	59.1354	-0.418%	617	+11.587%
2025-09-15	59.3837	59.3837	59.3837	59.3837	-0.598%	822	+11.120%
2025-09-12	59.9200	60.0400	59.7407	59.7407	-1.321%	886	+10.456%
2025-09-11	60.5404	60.5404	60.5404	60.5404	+1.699%	60	+8.997%
2025-09-10	59.6300	59.6300	59.5290	59.5290	-0.239%	2,788	+10.849%
2025-09-09	60.1000	60.1000	59.5850	59.6719	-0.970%	1,554	+10.583%
2025-09-08	60.1340	60.2563	60.1340	60.2563	-0.193%	1,351	+9.511%
2025-09-05	60.8500	60.8500	60.3500	60.3727	+0.071%	1,007	+9.300%
2025-09-04	59.6700	60.3300	59.6700	60.3300	+1.545%	679	+9.377%
2025-09-03	59.1300	59.4118	59.1300	59.4118	-0.371%	238	+11.067%
2025-09-02	59.3491	59.6330	59.3491	59.6330	-0.512%	368	+10.656%
2025-08-29	59.9398	59.9398	59.9398	59.9398	-0.120%	195	+10.089%
2025-08-28	60.0116	60.0116	60.0116	60.0116	-0.563%	268	+9.957%
2025-08-27	60.3511	60.3511	60.3511	60.3511	+0.962%	64	+9.339%
2025-08-26	59.8200	59.8702	59.7762	59.7762	+0.074%	858	+10.390%
2025-08-25	59.7320	59.7320	59.7320	59.7320	-0.805%	9	+10.472%
2025-08-22	60.2165	60.2165	60.2165	60.2165	+3.928%	226	+9.583%
2025-08-21	57.8500	57.9404	57.8500	57.9404	-0.325%	541	+13.888%
2025-08-20	58.3800	58.3800	58.1292	58.1292	-0.447%	268	+13.518%
2025-08-19	58.2700	58.3900	58.2700	58.3900	+0.916%	451	+13.011%
2025-08-18	57.8800	57.8800	57.8550	57.8600	+0.173%	2,327	+14.046%
2025-08-15	57.8100	57.8100	57.7600	57.7600	-1.075%	264	+14.244%
2025-08-14	57.9700	58.3878	57.9700	58.3878	-1.021%	298	+13.015%
2025-08-13	58.4600	58.9900	58.4600	58.9900	+2.147%	289	+11.862%
2025-08-12	57.6500	57.7500	57.6500	57.7500	+2.811%	308	+14.264%
2025-08-11	56.3699	56.3699	56.1700	56.1712	-0.087%	875	+17.475%
2025-08-08	56.3099	56.3099	56.2200	56.2200	+0.444%	1,243	+17.373%
2025-08-07	55.9713	55.9713	55.9713	55.9713	-0.172%	83	+17.895%
2025-08-06	56.1800	56.2185	56.0677	56.0677	-0.129%	371	+17.692%
2025-08-05	55.9000	56.1400	55.9000	56.1400	+0.156%	440	+17.540%
2025-08-04	55.9279	56.0527	55.9279	56.0527	+1.233%	1,217	+17.723%
2025-08-01	55.8800	55.8800	55.3700	55.3700	-1.180%	936	+19.175%
2025-07-31	56.3700	56.3700	56.0313	56.0313	-1.536%	2,312	+17.768%
2025-07-30	57.6800	57.6800	56.9054	56.9054	-1.068%	568	+15.959%
2025-07-29	57.7900	57.7900	57.5196	57.5196	+0.097%	374	+14.721%
2025-07-28	57.5599	57.5950	57.4300	57.4640	-0.117%	1,299	+14.832%
2025-07-25	57.5314	57.5314	57.5314	57.5314	+0.725%	290	+14.698%
2025-07-24	57.4950	57.4950	57.1171	57.1171	-1.822%	446	+15.530%
2025-07-23	58.0800	58.1770	58.0800	58.1770	+0.393%	4,520	+13.425%
2025-07-22	57.7900	57.9492	57.7900	57.9492	+1.193%	234	+13.871%
2025-07-21	57.2659	57.2659	57.2659	57.2659	-0.229%	252	+15.229%
2025-07-18	57.4900	57.4900	57.3971	57.3971	-0.481%	1,813	+14.966%
2025-07-17	57.6747	57.6747	57.6747	57.6747	+0.790%	8	+14.413%
2025-07-16	56.8800	57.2226	56.8800	57.2226	+0.367%	1,510	+15.317%
2025-07-15	58.4800	58.4800	57.0135	57.0135	-2.441%	605	+15.740%
2025-07-14	58.4403	58.4403	58.4403	58.4403	+0.181%	181	+12.914%
2025-07-11	58.4400	58.4400	58.3349	58.3349	-0.989%	506	+13.118%
2025-07-10	58.9173	58.9173	58.9173	58.9173	+0.939%	19	+12.000%
2025-07-09	58.3690	58.3690	58.3690	58.3690	+0.508%	8	+13.052%
2025-07-08	58.1900	58.1901	58.0738	58.0738	+0.970%	417	+13.626%
2025-07-07	57.5701	57.5701	57.5106	57.5158	-1.609%	2,402	+14.729%
2025-07-03	58.4562	58.4562	58.4562	58.4562	+0.487%	6	+12.883%
2025-07-02	57.4800	58.1730	57.4800	58.1730	+1.116%	1,157	+13.433%
2025-07-01	57.5307	57.5307	57.5307	57.5307	+2.142%	473	+14.699%
2025-06-30	56.3240	56.3240	56.3240	56.3240	-0.244%	26	+17.156%
2025-06-27	56.4619	56.4619	56.4619	56.4619	+0.066%	24	+16.870%
2025-06-26	56.0543	56.4248	56.0543	56.4248	+1.485%	1,218	+16.947%
2025-06-25	56.0000	56.0000	55.5989	55.5989	-1.158%	417	+18.684%
2025-06-24	56.2500	56.2500	56.2500	56.2500	+0.690%	1,572	+17.311%
2025-06-23	55.5300	55.8648	55.5000	55.8648	+1.321%	593	+18.119%
2025-06-20	55.1367	55.1367	55.1367	55.1367	+0.030%	169	+19.679%
2025-06-18	55.1200	55.1200	55.1200	55.1200	+0.309%	121	+19.716%
2025-06-17	55.2300	55.2300	54.9500	54.9500	-0.608%	319	+20.086%
2025-06-16	55.2863	55.2863	55.2863	55.2863	+0.525%	29	+19.355%
2025-06-13	55.1900	55.1900	54.9976	54.9976	-1.962%	189	+19.982%
2025-06-12	56.0982	56.0982	56.0982	56.0982	-0.347%	66	+17.628%
2025-06-11	56.2935	56.2935	56.2935	56.2935	-0.705%	275	+17.220%
2025-06-10	56.6934	56.6934	56.6934	56.6934	+0.746%	142	+16.393%
2025-06-09	56.0613	56.2735	56.0613	56.2735	+0.815%	4,027	+17.262%
2025-06-06	55.8186	55.8186	55.8186	55.8186	+1.146%	435	+18.217%
2025-06-05	54.9900	55.1860	54.8800	55.1860	-0.263%	362	+19.572%
2025-06-04	55.3317	55.3317	55.3317	55.3317	-0.620%	98	+19.257%
2025-06-03	55.7600	55.7600	55.6769	55.6769	+1.453%	1,008	+18.518%
2025-06-02	54.8800	54.9149	54.8796	54.8796	-0.775%	577	+20.240%
2025-05-30	55.4350	55.4350	55.3085	55.3085	-0.201%	178	+19.308%
2025-05-29	55.4200	55.4200	55.4200	55.4200	+0.271%	1,746	+19.067%
2025-05-28	55.2701	55.2701	55.2701	55.2701	-1.262%	3	+19.390%
2025-05-27	55.9766	55.9766	55.9766	55.9766	+2.365%	204	+17.884%
2025-05-23	54.6835	54.6835	54.6835	54.6835	-0.576%	203	+20.671%
2025-05-22	54.9600	55.0002	54.9600	55.0002	-0.139%	636	+19.976%
2025-05-21	55.9100	55.9100	55.0767	55.0767	-2.592%	9,305	+19.810%
2025-05-20	56.7510	56.7510	56.5423	56.5423	-0.309%	1,039	+16.704%
2025-05-19	56.3200	56.7174	56.3200	56.7174	-0.368%	299	+16.344%
2025-05-16	56.9800	56.9800	56.9268	56.9268	+0.521%	1,487	+15.916%
2025-05-15	56.0000	56.6320	56.0000	56.6320	+0.751%	1,340	+16.519%
2025-05-14	56.4500	56.4500	56.2100	56.2100	-1.167%	1,567	+17.394%
2025-05-13	56.9227	57.0150	56.8736	56.8736	+0.317%	5,367	+16.024%
2025-05-12	56.6938	56.6938	56.6938	56.6938	+2.911%	24	+16.392%
2025-05-09	55.2300	55.2300	55.0900	55.0900	-0.069%	1,152	+19.781%
2025-05-08	55.1280	55.1280	55.1280	55.1280	+1.506%	67	+19.698%
2025-05-07	54.3800	54.3800	54.3100	54.3100	+0.579%	759	+21.501%
2025-05-06	53.9900	54.0100	53.9400	53.9975	-0.113%	3,101	+22.204%
2025-05-05	54.4600	54.4600	54.0586	54.0586	-0.613%	564	+22.066%
2025-05-02	54.5000	54.5000	54.3919	54.3919	+1.748%	913	+21.318%
2025-05-01	53.4574	53.4574	53.4574	53.4574	+0.749%	3	+23.439%
2025-04-30	52.8400	53.0600	52.7950	53.0600	-0.503%	2,551	+24.363%
2025-04-29	53.4636	53.4636	53.3284	53.3284	+0.247%	815	+23.737%
2025-04-28	53.1969	53.1969	53.1969	53.1969	+0.306%	204	+24.043%
2025-04-25	53.0500	53.0500	52.9800	53.0347	-0.554%	277	+24.423%
2025-04-24	52.9300	53.3300	52.9300	53.3300	+1.431%	2,195	+23.734%
2025-04-23	52.4900	52.5775	52.4900	52.5775	+0.781%	229	+25.505%
2025-04-22	51.5000	52.1700	51.5000	52.1700	+2.299%	3,757	+26.485%
2025-04-21	50.9701	51.2843	50.9701	50.9975	-1.587%	893	+29.393%
2025-04-17	51.5700	51.8200	51.5700	51.8200	+0.896%	1,021	+27.339%
2025-04-16	51.5600	51.5600	51.3600	51.3600	-0.700%	788	+28.480%
2025-04-15	51.8200	51.8200	51.7218	51.7218	+0.050%	203	+27.581%
2025-04-14	51.7800	51.7800	51.6958	51.6958	+1.170%	442	+27.645%
2025-04-11	51.0981	51.0981	51.0981	51.0981	+0.964%	15	+29.138%

.dark-mode .t8c8JL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8c8JL{ color: #333333; background-color: white; border: 2px solid #333333; }JPSVJPMorgan Active Small Cap Value ETFstock NYSE ETF

JPSV
JPMorgan Active Small Cap Value ETF
stock NYSE ETF