JPMorgan Active Small Cap... (JPSV)
AMEX: JPSV
· Real-Time Price · USD
58.44
-0.23 (-0.40%)
At close: Oct 01, 2025, 1:20 PM
JPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.69 | 0.27% | 98 |
| Sep 29, 2025 | 58.62 | 58.63 | 58.51 | 58.51 | 58.51 | -0.76% | 700 |
| Sep 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.82% | 206 |
| Sep 25, 2025 | 58.62 | 58.62 | 58.40 | 58.48 | 58.48 | -0.80% | 1,121 |
| Sep 24, 2025 | 58.94 | 58.97 | 58.94 | 58.95 | 58.95 | -0.27% | 703 |
| Sep 23, 2025 | 59.72 | 59.72 | 59.11 | 59.11 | 59.11 | -0.02% | 700 |
| Sep 22, 2025 | 59.18 | 59.18 | 59.01 | 59.12 | 59.12 | -0.14% | 1,500 |
| Sep 19, 2025 | 59.21 | 59.21 | 59.20 | 59.20 | 59.20 | -1.55% | 400 |
| Sep 18, 2025 | 60.03 | 60.13 | 59.72 | 60.13 | 60.13 | 1.74% | 1,442 |
| Sep 17, 2025 | 59.52 | 59.52 | 59.10 | 59.10 | 59.10 | -0.07% | 722 |
| Sep 16, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.40% | 617 |
| Sep 15, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.60% | 822 |
| Sep 12, 2025 | 59.92 | 60.04 | 59.74 | 59.74 | 59.74 | -1.32% | 2,783 |
| Sep 11, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.70% | 2,783 |
| Sep 10, 2025 | 59.63 | 59.63 | 59.53 | 59.53 | 59.53 | -0.23% | 2,800 |
| Sep 9, 2025 | 60.10 | 60.10 | 59.59 | 59.67 | 59.67 | -0.98% | 1,600 |
| Sep 8, 2025 | 60.13 | 60.26 | 60.13 | 60.26 | 60.26 | -0.18% | 1,400 |
| Sep 5, 2025 | 60.85 | 60.85 | 60.35 | 60.37 | 60.37 | 0.07% | 1,007 |
| Sep 4, 2025 | 59.67 | 60.33 | 59.67 | 60.33 | 60.33 | 1.55% | 700 |
| Sep 3, 2025 | 59.13 | 59.41 | 59.13 | 59.41 | 59.41 | -0.37% | 238 |
Page 1 of 33