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%
JPUS — JPMorgan Diversified Return US Equity ETF
NYSE ArcaJPMorgan Diversified Return US Equity ETF
$137.24
+0.91(+0.67%)
- O
- 137.22
- H
- 137.43
- L
- 137.01
- V
- 3.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$137.24
Period Return+24.91%
Period High$146.35
Period Low$108.29
Avg Daily Volume7.4K
Total Trading Days365
JPUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $137.22 | $137.43 | $137.01 | $137.24 | +$0.91 | +0.67% | 3,752 | $137.17 | $137.01 $137.43 |
| Oct 1, 2026 | $135.56 | $136.39 | $135.13 | $136.33 | +$0.61 | +0.45% | 18,772 | $135.91 | $135.13 $136.39 |
| Sep 30, 2026 | $137.29 | $137.29 | $135.72 | $135.72 | $-0.91 | -0.66% | 36,724 | $136.47 | $135.72 $137.29 |
| Sep 29, 2026 | $136.70 | $136.70 | $136.01 | $136.63 | $-0.14 | -0.10% | 6,551 | $136.36 | $136.01 $136.70 |
| Sep 28, 2026 | $137.53 | $137.53 | $136.73 | $136.77 | $-0.71 | -0.52% | 6,179 | $136.93 | $136.73 $137.53 |
| Sep 25, 2026 | $137.36 | $137.48 | $136.86 | $137.48 | +$0.44 | +0.32% | 4,336 | $137.16 | $136.86 $137.48 |
| Sep 24, 2026 | $138.18 | $138.18 | $137.04 | $137.04 | $-0.59 | -0.43% | 7,342 | $137.33 | $137.04 $138.18 |
| Sep 23, 2026 | $138.89 | $138.89 | $137.60 | $137.63 | $-1.16 | -0.83% | 8,095 | $138.02 | $137.60 $138.89 |
| Sep 22, 2026 | $139.54 | $139.54 | $138.79 | $138.79 | $-0.76 | -0.55% | 4,035 | $139.00 | $138.79 $139.54 |
| Sep 21, 2026 | $140.21 | $140.21 | $139.55 | $139.55 | $-0.06 | -0.04% | 4,528 | $139.77 | $139.55 $140.21 |
| Sep 18, 2026 | $140.68 | $140.68 | $139.61 | $139.61 | $-0.86 | -0.61% | 2,117 | $139.79 | $139.61 $140.68 |
| Sep 17, 2026 | $140.50 | $140.76 | $140.47 | $140.47 | +$0.75 | +0.53% | 13,414 | $140.54 | $140.47 $140.76 |
| Sep 16, 2026 | $141.22 | $141.22 | $139.28 | $139.72 | $-0.92 | -0.65% | 5,440 | $140.59 | $139.28 $141.22 |
| Sep 15, 2026 | $140.78 | $140.78 | $140.44 | $140.64 | $-0.20 | -0.14% | 2,563 | $140.63 | $140.44 $140.78 |
| Sep 14, 2026 | $140.96 | $141.60 | $140.84 | $140.84 | $-0.73 | -0.52% | 4,008 | $141.02 | $140.84 $141.60 |
| Sep 11, 2026 | $141.85 | $141.85 | $141.27 | $141.57 | +$0.96 | +0.68% | 3,194 | $141.59 | $141.27 $141.85 |
| Sep 10, 2026 | $141.81 | $141.81 | $140.61 | $140.61 | $-1.09 | -0.77% | 1,722 | $140.98 | $140.61 $141.81 |
| Sep 9, 2026 | $142.26 | $142.26 | $141.61 | $141.70 | $-1.14 | -0.80% | 4,529 | $141.77 | $141.61 $142.26 |
| Sep 8, 2026 | $143.69 | $143.69 | $142.83 | $142.83 | $-0.69 | -0.48% | 4,124 | $143.16 | $142.83 $143.69 |
| Sep 4, 2026 | $143.42 | $143.93 | $143.42 | $143.52 | $-0.29 | -0.20% | 4,822 | $143.64 | $143.42 $143.93 |
| Sep 3, 2026 | $143.95 | $143.96 | $143.46 | $143.81 | +$0.31 | +0.22% | 4,408 | $143.87 | $143.46 $143.96 |
| Sep 2, 2026 | $143.11 | $143.61 | $143.02 | $143.50 | +$1.01 | +0.71% | 4,475 | $143.48 | $143.02 $143.61 |
| Sep 1, 2026 | $143.28 | $143.28 | $142.31 | $142.49 | $-0.51 | -0.36% | 4,685 | $142.69 | $142.31 $143.28 |
| Aug 31, 2026 | $143.00 | $143.09 | $142.91 | $143.00 | $-0.67 | -0.47% | 13,259 | $142.98 | $142.91 $143.09 |
| Aug 28, 2026 | $145.97 | $145.97 | $143.46 | $143.67 | $-0.54 | -0.37% | 11,062 | $143.83 | $143.46 $145.97 |
| Aug 27, 2026 | $145.57 | $145.57 | $144.21 | $144.21 | $-1.10 | -0.76% | 2,594 | $144.47 | $144.21 $145.57 |
| Aug 26, 2026 | $145.14 | $145.66 | $145.14 | $145.31 | +$0.32 | +0.22% | 4,921 | $145.32 | $145.14 $145.66 |
| Aug 25, 2026 | $144.95 | $145.03 | $144.71 | $145.00 | $-0.04 | -0.03% | 7,174 | $144.84 | $144.71 $145.03 |
| Aug 24, 2026 | $144.82 | $145.04 | $144.68 | $145.04 | +$0.10 | +0.07% | 4,669 | $144.91 | $144.68 $145.04 |
| Aug 21, 2026 | $145.30 | $145.30 | $144.86 | $144.94 | +$0.56 | +0.39% | 6,163 | $144.97 | $144.86 $145.30 |