JPMorgan Active Small Cap... (JPSV)
AMEX: JPSV
· Real-Time Price · USD
57.88
0.12 (0.21%)
At close: Aug 18, 2025, 3:59 PM
57.86
-0.04%
After-hours: Aug 18, 2025, 05:05 PM EDT
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 57.88 | 57.88 | 57.86 | 57.86 | 57.86 | 0.17% | 2,326 |
| Aug 15, 2025 | 57.81 | 57.81 | 57.76 | 57.76 | 57.76 | -1.08% | 300 |
| Aug 14, 2025 | 57.97 | 58.39 | 57.97 | 58.39 | 58.39 | -1.02% | 300 |
| Aug 13, 2025 | 58.46 | 58.99 | 58.46 | 58.99 | 58.99 | 2.15% | 300 |
| Aug 12, 2025 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 2.81% | 308 |
| Aug 11, 2025 | 56.37 | 56.37 | 56.17 | 56.17 | 56.17 | -0.09% | 900 |
| Aug 8, 2025 | 56.31 | 56.31 | 56.22 | 56.22 | 56.22 | 0.45% | 1,243 |
| Aug 7, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.18% | 440 |
| Aug 6, 2025 | 56.18 | 56.22 | 56.07 | 56.07 | 56.07 | -0.12% | 440 |
| Aug 5, 2025 | 55.90 | 56.14 | 55.90 | 56.14 | 56.14 | 0.16% | 440 |
| Aug 4, 2025 | 55.93 | 56.05 | 55.93 | 56.05 | 56.05 | 1.23% | 1,217 |
| Aug 1, 2025 | 55.88 | 55.88 | 55.37 | 55.37 | 55.37 | -1.18% | 936 |
| Jul 31, 2025 | 56.37 | 56.37 | 56.03 | 56.03 | 56.03 | -1.55% | 2,312 |
| Jul 30, 2025 | 57.68 | 57.68 | 56.91 | 56.91 | 56.91 | -1.06% | 600 |
| Jul 29, 2025 | 57.79 | 57.79 | 57.52 | 57.52 | 57.52 | 0.10% | 745 |
| Jul 28, 2025 | 57.56 | 57.60 | 57.43 | 57.46 | 57.46 | -0.12% | 1,300 |
| Jul 25, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.72% | 300 |
| Jul 24, 2025 | 57.50 | 57.50 | 57.12 | 57.12 | 57.12 | -1.82% | 446 |
| Jul 23, 2025 | 58.08 | 58.18 | 58.08 | 58.18 | 58.18 | 0.40% | 4,520 |
| Jul 22, 2025 | 57.79 | 57.95 | 57.79 | 57.95 | 57.95 | 1.19% | 234 |