MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JPSV — JPMorgan Active Small Cap Value ETF
NYSE ArcaJPMorgan Active Small Cap Value ETF
$66.63
+0.64(+0.97%)
- O
- 66.60
- H
- 66.64
- L
- 66.55
- V
- 2.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.63
Period Return+27.71%
Period High$72.05
Period Low$51.50
Avg Daily Volume883
Total Trading Days365
JPSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.60 | $66.64 | $66.55 | $66.63 | +$0.64 | +0.97% | 2,617 | $66.58 | $66.55 $66.64 |
| Oct 1, 2026 | $65.37 | $66.00 | $65.37 | $65.99 | +$0.48 | +0.73% | 42,867 | $65.97 | $65.37 $66.00 |
| Sep 30, 2026 | $65.51 | $65.51 | $65.51 | $65.51 | $-0.37 | -0.56% | 34 | $65.65 | $65.51 $65.51 |
| Sep 29, 2026 | $65.87 | $65.87 | $65.87 | $65.87 | $-0.29 | -0.44% | 45 | $65.88 | $65.87 $65.87 |
| Sep 28, 2026 | $66.17 | $66.17 | $66.17 | $66.17 | $-0.58 | -0.87% | 206 | $66.36 | $66.17 $66.17 |
| Sep 25, 2026 | $66.75 | $66.75 | $66.75 | $66.75 | +$0.33 | +0.50% | 873 | $66.46 | $66.75 $66.75 |
| Sep 24, 2026 | $66.41 | $66.41 | $66.41 | $66.41 | $-0.02 | -0.03% | 166 | $66.36 | $66.41 $66.41 |
| Sep 23, 2026 | $66.78 | $66.78 | $66.43 | $66.43 | $-0.62 | -0.93% | 165 | $66.78 | $66.43 $66.78 |
| Sep 22, 2026 | $67.36 | $67.36 | $67.05 | $67.05 | +$0.05 | +0.07% | 340 | $67.28 | $67.05 $67.36 |
| Sep 21, 2026 | $67.20 | $67.20 | $67.01 | $67.01 | +$0.03 | +0.04% | 265 | $67.10 | $67.01 $67.20 |
| Sep 18, 2026 | $67.11 | $67.11 | $66.86 | $66.98 | $-0.41 | -0.61% | 669 | $66.89 | $66.86 $67.11 |
| Sep 17, 2026 | $68.41 | $68.41 | $67.39 | $67.39 | $-0.29 | -0.44% | 223 | $68.16 | $67.39 $68.41 |
| Sep 16, 2026 | $67.69 | $67.69 | $67.69 | $67.69 | $-0.58 | -0.84% | 110 | $67.35 | $67.69 $67.69 |
| Sep 15, 2026 | $68.40 | $68.40 | $68.16 | $68.26 | $-0.20 | -0.30% | 808 | $68.23 | $68.16 $68.40 |
| Sep 14, 2026 | $68.52 | $68.52 | $68.47 | $68.47 | $-0.08 | -0.11% | 237 | $68.51 | $68.47 $68.52 |
| Sep 11, 2026 | $68.83 | $68.83 | $68.54 | $68.54 | +$0.30 | +0.44% | 113 | $68.80 | $68.54 $68.83 |
| Sep 10, 2026 | $68.30 | $68.30 | $68.17 | $68.24 | $-0.33 | -0.47% | 485 | $68.24 | $68.17 $68.30 |
| Sep 9, 2026 | $68.95 | $68.95 | $68.50 | $68.57 | $-0.66 | -0.96% | 504 | $68.63 | $68.50 $68.95 |
| Sep 8, 2026 | $69.45 | $69.45 | $69.23 | $69.23 | $-0.75 | -1.07% | 418 | $69.39 | $69.23 $69.45 |
| Sep 4, 2026 | $69.41 | $69.99 | $69.41 | $69.98 | +$0.28 | +0.40% | 284 | $69.77 | $69.41 $69.99 |
| Sep 3, 2026 | $69.88 | $69.88 | $69.70 | $69.70 | +$0.27 | +0.39% | 330 | $69.77 | $69.70 $69.88 |
| Sep 2, 2026 | $68.67 | $69.43 | $68.67 | $69.43 | +$0.74 | +1.07% | 146 | $68.93 | $68.67 $69.43 |
| Sep 1, 2026 | $69.23 | $69.23 | $68.70 | $68.70 | $-0.68 | -0.98% | 360 | $69.09 | $68.70 $69.23 |
| Aug 31, 2026 | $69.38 | $69.38 | $69.38 | $69.38 | $-0.42 | -0.61% | 31 | $69.43 | $69.38 $69.38 |
| Aug 28, 2026 | $70.09 | $70.09 | $69.80 | $69.80 | $-0.18 | -0.25% | 414 | $70.01 | $69.80 $70.09 |
| Aug 27, 2026 | $69.98 | $69.98 | $69.98 | $69.98 | $-0.16 | -0.22% | 18 | $69.83 | $69.98 $69.98 |
| Aug 26, 2026 | $70.11 | $70.13 | $70.11 | $70.13 | +$0.00 | +0.01% | 232 | $70.11 | $70.11 $70.13 |
| Aug 25, 2026 | $70.31 | $70.31 | $70.13 | $70.13 | $-0.18 | -0.25% | 2,018 | $70.22 | $70.13 $70.31 |
| Aug 24, 2026 | $70.31 | $70.31 | $70.31 | $70.31 | $-0.10 | -0.14% | 127 | $70.42 | $70.31 $70.31 |
| Aug 21, 2026 | $70.66 | $70.66 | $70.41 | $70.41 | +$0.10 | +0.15% | 293 | $70.45 | $70.41 $70.66 |