JPMorgan Diversified Retu... (JPSE)
AMEX: JPSE
· Real-Time Price · USD
49.87
0.44 (0.89%)
At close: Sep 26, 2025, 3:59 PM
49.87
0.00%
After-hours: Sep 26, 2025, 05:29 PM EDT
JPSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.61 | 50.00 | 49.61 | 49.87 | 49.87 | 0.89% | 18,675 |
| Sep 25, 2025 | 49.63 | 49.69 | 49.34 | 49.43 | 49.43 | -0.92% | 18,734 |
| Sep 24, 2025 | 50.42 | 50.42 | 49.84 | 49.89 | 49.89 | -0.78% | 18,804 |
| Sep 23, 2025 | 50.43 | 50.88 | 50.20 | 50.28 | 50.28 | -0.51% | 9,800 |
| Sep 22, 2025 | 50.29 | 50.61 | 50.16 | 50.54 | 50.32 | 0.18% | 15,200 |
| Sep 19, 2025 | 51.05 | 51.05 | 50.38 | 50.45 | 50.23 | -0.94% | 13,500 |
| Sep 18, 2025 | 50.29 | 50.96 | 50.15 | 50.93 | 50.71 | 1.80% | 12,835 |
| Sep 17, 2025 | 49.93 | 50.90 | 49.93 | 50.03 | 49.81 | 0.24% | 14,904 |
| Sep 16, 2025 | 50.14 | 50.14 | 49.65 | 49.91 | 49.69 | -0.56% | 13,900 |
| Sep 15, 2025 | 49.97 | 50.30 | 49.97 | 50.19 | 49.97 | 0.36% | 16,208 |
| Sep 12, 2025 | 50.55 | 50.55 | 49.94 | 50.01 | 49.80 | -1.09% | 13,248 |
| Sep 11, 2025 | 49.62 | 50.56 | 49.62 | 50.56 | 50.34 | 1.87% | 42,800 |
| Sep 10, 2025 | 49.78 | 49.94 | 49.42 | 49.63 | 49.41 | 0.06% | 156,200 |
| Sep 9, 2025 | 50.05 | 50.05 | 49.53 | 49.60 | 49.39 | -0.80% | 19,200 |
| Sep 8, 2025 | 50.22 | 50.22 | 49.81 | 50.00 | 49.78 | -0.18% | 90,300 |
| Sep 5, 2025 | 50.16 | 50.50 | 49.76 | 50.09 | 49.87 | 0.44% | 32,500 |
| Sep 4, 2025 | 49.37 | 49.87 | 49.34 | 49.87 | 49.65 | 1.34% | 19,100 |
| Sep 3, 2025 | 49.14 | 49.39 | 48.99 | 49.21 | 48.99 | -0.12% | 16,028 |
| Sep 2, 2025 | 48.97 | 49.31 | 48.88 | 49.27 | 49.06 | -0.77% | 15,200 |
| Aug 29, 2025 | 49.66 | 49.66 | 49.34 | 49.65 | 49.43 | -0.10% | 13,300 |