JPMorgan U.S. Research En... (JUSA)
51.13
0.13 (0.25%)
At close: Apr 15, 2025, 11:24 AM
JPMorgan U.S. Research Enhanced Large Cap ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Sep 26, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 25, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 22, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 21, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 20, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 19, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 18, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 15, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 14, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.00% | 0 |
| Sep 13, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.12% | 1 |
| Sep 12, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.55% | 4 |
| Sep 11, 2023 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.55% | 2 |
| Sep 8, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.07 | 51.07 | 51.07 | 51.07 | 0.14% | 4,165 |
| Sep 7, 2023 | 50.83 | 50.83 | 51.00 | 51.00 | 50.83 | 50.83 | 51.00 | 51.00 | -0.22% | 3,431 |
| Sep 6, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.66% | 1 |
| Sep 5, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.43% | 2 |
| Sep 1, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.67 | 51.67 | 51.67 | 51.67 | 0.31% | 307 |
| Aug 31, 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.06% | 0 |
| Aug 30, 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.41% | 6 |
| Aug 29, 2023 | 51.01 | 51.01 | 51.33 | 51.33 | 51.01 | 51.01 | 51.33 | 51.33 | 1.40% | 102 |
| Aug 28, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.64% | 2 |
| Aug 25, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.56% | 2 |
| Aug 24, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -1.17% | 1 |
| Aug 23, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.94% | 0 |
| Aug 22, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.30% | 9 |
| Aug 21, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.72% | 7 |
| Aug 18, 2023 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.10% | 28 |
| Aug 17, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.70% | 0 |
| Aug 16, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.71% | 0 |
| Aug 15, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.96% | 2 |
| Aug 14, 2023 | 51.05 | 51.05 | 51.18 | 51.18 | 51.05 | 51.05 | 51.18 | 51.18 | 0.57% | 152 |
| Aug 11, 2023 | 50.89 | 50.88 | 50.89 | 50.88 | 50.89 | 50.88 | 50.89 | 50.88 | -0.22% | 3 |
| Aug 10, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.04% | 1 |
| Aug 9, 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.70% | 1 |
| Aug 8, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.50% | 3 |
| Aug 7, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.23% | 3 |
| Aug 2, 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.48 | 51.48 | 51.48 | 51.48 | -1.47% | 250 |
| Aug 1, 2023 | 52.20 | 52.20 | 52.25 | 52.25 | 52.20 | 52.20 | 52.25 | 52.25 | -0.11% | 268 |
| Jul 31, 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.06% | 2 |
| Jul 28, 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.08% | 2 |
| Jul 27, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.46% | 6 |
| Jul 26, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.27% | 20 |
| Jul 25, 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.10 | 52.10 | 52.10 | 52.10 | 0.27% | 102 |
| Jul 24, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.21% | 3 |
| Jul 21, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.85 | 51.85 | 51.85 | 51.85 | 0.02% | 195 |
| Jul 20, 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.65% | 1 |
| Jul 19, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.18 | 52.18 | 52.18 | 52.18 | 0.15% | 1,265 |
| Jul 18, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.99% | 3 |
| Jul 17, 2023 | 51.28 | 51.28 | 51.59 | 51.59 | 51.28 | 51.28 | 51.59 | 51.59 | 0.57% | 560 |
| Jul 14, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.30 | 51.30 | 51.30 | 51.30 | -0.21% | 1,036 |