NYSEArca - Delayed Quote
USD
JPMorgan Diversified Return U.S. Equity ETF (JPUS)
142.45
-0.54
(-0.38%)
At close: October 30 at 4:00:00 PM EDT
Trade JPUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
144.59
144.59
141.98
142.45
142.45
6,000
Oct 29, 2026
141.89
142.99
141.89
142.99
142.99
5,200
Oct 28, 2026
141.24
141.39
140.76
141.19
141.19
2,200
Oct 27, 2026
141.87
141.87
141.26
141.47
141.47
4,000
Oct 26, 2026
141.90
142.11
141.41
141.51
141.51
3,700
Oct 23, 2026
141.40
141.50
141.07
141.07
141.07
4,700
Oct 22, 2026
141.05
142.05
140.55
142.05
142.05
2,300
Oct 21, 2026
141.25
141.25
140.82
141.03
141.03
4,300
Oct 20, 2026
139.77
140.94
139.77
140.94
140.94
2,100
Oct 19, 2026
140.08
140.08
139.47
139.51
139.51
4,500
Oct 16, 2026
140.62
141.09
140.10
140.26
140.26
2,200
Oct 15, 2026
139.68
140.07
139.68
140.07
140.07
4,400
Oct 14, 2026
139.20
139.20
138.26
138.91
138.91
8,300
Oct 13, 2026
139.14
139.33
138.35
139.21
139.21
5,600
Oct 12, 2026
138.52
139.02
138.52
139.02
139.02
2,100
Oct 9, 2026
138.64
138.69
138.31
138.66
138.66
6,400
Oct 8, 2026
137.03
138.52
137.03
138.38
138.38
18,300
Oct 7, 2026
138.64
138.64
137.39
137.39
137.39
80,700
Oct 6, 2026
139.35
139.35
138.05
138.51
138.51
27,000
Oct 5, 2026
136.88
137.93
136.42
137.83
137.83
4,900
Oct 2, 2026
137.22
137.43
137.01
137.24
137.24
3,800
Oct 1, 2026
135.56
136.39
135.13
136.33
136.33
18,900
Sep 30, 2026
137.29
137.29
135.72
135.72
135.72
36,700
Sep 29, 2026
136.70
136.70
136.01
136.63
136.63
6,600
Sep 28, 2026
137.53
137.53
136.73
136.77
136.77
6,200
Sep 25, 2026
137.36
137.48
136.86
137.48
137.48
4,300
Sep 24, 2026
138.18
138.18
137.04
137.04
137.04
7,300
Sep 23, 2026
138.89
138.89
137.60
137.63
137.63
8,100
Sep 22, 2026
0.725
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
139.54
139.54
138.79
138.79
138.79
4,000
Sep 21, 2026
140.21
140.21
139.55
139.55
138.83
4,500
Sep 18, 2026
140.68
140.68
139.61
139.61
138.88
2,100
Sep 17, 2026
140.49
140.76
140.47
140.47
139.74
13,400
Sep 16, 2026
141.22
141.22
139.28
139.72
138.99
5,400
Sep 15, 2026
140.78
140.78
140.44
140.64
139.91
2,600
Sep 14, 2026
140.96
141.60
140.84
140.84
140.10
4,000
Sep 11, 2026
141.85
141.85
141.27
141.57
140.83
3,200
Sep 10, 2026
141.81
141.81
140.61
140.61
139.88
1,700
Sep 9, 2026
142.26
142.26
141.61
141.70
140.96
4,500
Sep 8, 2026
143.69
143.69
142.83
142.83
142.09
4,100
Sep 4, 2026
143.42
143.93
143.42
143.52
142.77
4,800
Sep 3, 2026
143.95
143.96
143.46
143.81
143.07
4,400
Sep 2, 2026
143.11
143.61
143.02
143.51
142.76
4,200
Sep 1, 2026
143.28
143.28
142.31
142.49
141.75
4,700
Aug 31, 2026
143.00
143.09
142.91
143.00
142.26
13,300
Aug 28, 2026
145.97
145.97
143.46
143.67
142.92
11,100
Aug 27, 2026
145.57
145.57
144.21
144.21
143.46
2,600
Aug 26, 2026
145.14
145.66
145.14
145.31
144.56
4,900
Aug 25, 2026
144.95
145.03
144.71
145.00
144.24
7,200
Aug 24, 2026
144.82
145.04
144.68
145.04
144.29
4,700
Aug 21, 2026
145.30
145.30
144.86
144.94
144.19
6,200
Aug 20, 2026
144.97
145.17
144.38
144.38
143.63
24,200
Aug 19, 2026
146.10
146.10
145.11
145.11
144.35
4,400
Aug 18, 2026
145.73
145.73
144.66
144.66
143.91
20,700
Aug 17, 2026
145.18
145.35
145.08
145.16
144.41
12,000
Aug 14, 2026
145.82
145.82
145.35
145.55
144.80
4,000
Aug 13, 2026
146.35
146.35
144.96
145.27
144.52
7,800
Aug 12, 2026
144.36
144.87
144.19
144.75
144.00
3,500
Aug 11, 2026
143.94
144.40
143.94
144.13
143.39
4,900
Aug 10, 2026
144.53
144.53
143.77
143.94
143.19
4,600
Aug 7, 2026
145.01
145.01
144.06
144.07
143.32
2,100
Aug 6, 2026
145.68
145.68
143.09
143.25
142.51
4,800
Aug 5, 2026
146.19
146.19
143.43
143.64
142.89
7,000
Aug 4, 2026
142.67
144.13
142.13
144.06
143.31
5,900
Aug 3, 2026
142.27
142.73
142.18
142.73
141.98
3,700
Jul 31, 2026
141.98
142.15
141.94
141.98
141.24
3,300
Jul 30, 2026
142.38
142.38
141.02
142.32
141.58
11,000
Jul 29, 2026
143.57
143.57
142.39
142.39
141.65
3,500
Jul 28, 2026
143.28
143.90
143.28
143.61
142.87
6,300
Jul 27, 2026
142.90
142.90
142.16
142.40
141.66
7,000
Jul 24, 2026
141.83
142.48
141.83
142.13
141.39
5,400
Jul 23, 2026
141.11
141.38
140.96
141.21
140.48
5,400
Jul 22, 2026
141.51
142.20
141.51
141.82
141.08
3,100
Jul 21, 2026
140.91
141.10
140.91
141.10
140.37
2,600
Jul 20, 2026
141.10
141.10
140.37
140.37
139.64
6,000
Jul 17, 2026
142.43
142.43
140.96
141.10
140.37
2,900
Jul 16, 2026
140.89
141.67
140.89
141.67
140.94
4,900
Jul 15, 2026
141.90
141.90
139.92
140.12
139.39
10,600
Jul 14, 2026
142.35
142.35
140.15
140.49
139.76
3,100
Jul 13, 2026
141.24
141.24
140.72
140.77
140.04
2,100
Jul 10, 2026
140.62
140.78
140.18
140.68
139.95
6,600
Jul 9, 2026
140.20
140.58
140.10
140.11
139.38
5,800
Jul 8, 2026
140.49
140.49
139.38
139.49
138.77
10,200
Jul 7, 2026
140.99
141.48
140.69
140.69
139.96
48,100
Jul 6, 2026
141.75
141.75
140.31
140.57
139.84
8,800
Jul 2, 2026
140.51
140.89
140.07
140.89
140.16
5,700
Jul 1, 2026
140.35
140.63
139.72
139.85
139.13
8,000
Jun 30, 2026
140.30
140.68
140.07
140.23
139.50
8,200
Jun 29, 2026
140.95
140.95
140.30
140.66
139.93
12,200
Jun 26, 2026
140.30
140.55
139.99
140.37
139.64
4,700
Jun 25, 2026
140.45
140.91
140.02
140.09
139.37
15,900
Jun 24, 2026
138.76
139.49
138.74
139.14
138.42
4,700
Jun 23, 2026
0.677
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
137.99
138.75
137.59
138.49
137.77
9,200
Jun 22, 2026
139.14
139.47
139.05
139.24
137.84
5,500
Jun 18, 2026
139.63
139.63
138.65
138.65
137.26
3,500
Jun 17, 2026
140.50
140.75
138.20
138.41
137.02
5,000
Jun 16, 2026
140.60
140.92
140.28
140.28
138.88
2,700
Jun 15, 2026
141.66
141.66
140.44
140.44
139.03
6,600
Jun 12, 2026
139.60
140.59
139.60
140.59
139.18
3,300
Jun 11, 2026
138.26
139.57
138.10
139.24
137.84
4,700
Jun 10, 2026
138.49
138.49
137.42
137.42
136.04
4,300
Jun 9, 2026
137.46
138.09
136.83
138.09
136.71
7,100
Jun 8, 2026
137.71
137.71
136.84
136.84
135.47
2,800
Jun 5, 2026
138.09
138.15
137.24
137.24
135.87
5,700
Jun 4, 2026
138.23
138.34
138.00
138.25
136.87
4,700
Jun 3, 2026
137.63
138.25
137.63
137.69
136.31
6,700
Jun 2, 2026
136.62
137.64
136.62
137.63
136.25
33,500
Jun 1, 2026
136.11
136.54
136.09
136.24
134.88
4,900
May 29, 2026
137.72
137.72
136.85
136.89
135.52
5,500
May 28, 2026
137.52
137.96
137.35
137.43
136.05
4,200
May 27, 2026
138.13
138.13
137.57
137.57
136.19
6,200
May 26, 2026
137.83
137.89
137.46
137.70
136.32
7,800
May 22, 2026
136.67
137.25
136.51
137.07
135.69
16,300
May 21, 2026
135.41
136.14
134.61
136.08
134.72
5,800
May 20, 2026
135.07
135.49
134.59
135.49
134.13
6,800
May 19, 2026
135.03
135.03
134.04
134.29
132.94
9,700
May 18, 2026
135.34
135.34
134.50
134.79
133.44
4,800
May 15, 2026
135.82
135.82
134.16
134.16
132.82
7,200
May 14, 2026
135.62
136.34
135.62
135.97
134.60
4,200
May 13, 2026
135.60
135.89
135.16
135.59
134.23
3,800
May 12, 2026
136.13
136.13
135.02
135.85
134.49
3,000
May 11, 2026
136.20
136.20
135.76
135.86
134.49
19,000
May 8, 2026
136.37
136.37
135.68
135.68
134.32
3,800
May 7, 2026
137.80
137.80
135.51
135.63
134.27
6,200
May 6, 2026
137.62
137.62
137.00
137.47
136.09
4,200
May 5, 2026
136.43
137.14
136.39
136.77
135.40
8,500
May 4, 2026
136.63
136.69
135.48
135.72
134.36
40,300
May 1, 2026
137.74
137.74
136.59
136.63
135.26
14,500
Apr 30, 2026
136.63
137.35
135.52
137.35
135.97
8,300
Apr 29, 2026
136.04
136.04
134.97
135.26
133.90
5,200
Apr 28, 2026
137.50
137.50
135.57
135.74
134.38
4,700
Apr 27, 2026
136.23
136.91
136.17
136.17
134.80
7,500
Apr 24, 2026
136.63
136.63
135.92
136.21
134.85
4,600
Apr 23, 2026
136.80
136.80
135.52
136.62
135.25
6,700
Apr 22, 2026
137.25
137.25
135.64
135.84
134.48
9,000
Apr 21, 2026
137.23
137.23
136.01
136.01
134.65
7,400
Apr 20, 2026
136.56
137.03
136.56
136.76
135.39
4,400
Apr 17, 2026
135.54
136.95
135.52
136.75
135.38
28,500
Apr 16, 2026
134.79
135.24
134.68
135.13
133.77
5,400
Apr 15, 2026
135.01
135.01
134.13
134.46
133.11
9,900
Apr 14, 2026
135.11
135.35
134.46
135.05
133.70
18,000
Apr 13, 2026
134.31
134.86
133.62
134.86
133.51
9,200
Apr 10, 2026
136.31
136.31
134.44
134.44
133.09
5,900
Apr 9, 2026
134.47
135.57
134.47
135.22
133.86
13,900
Apr 8, 2026
133.86
134.62
133.76
134.59
133.24
9,500
Apr 7, 2026
131.75
132.13
131.49
132.01
130.69
98,300
Apr 6, 2026
131.48
131.89
131.48
131.89
130.57
55,200
Apr 2, 2026
130.03
131.44
129.97
131.44
130.12
56,000
Apr 1, 2026
130.91
131.15
130.71
130.87
129.55
10,000
Mar 31, 2026
129.21
130.30
128.90
130.21
128.90
12,000
Mar 30, 2026
129.68
129.68
128.06
128.06
126.77
3,300
Mar 27, 2026
129.23
129.64
128.47
128.47
127.18
8,000
Mar 26, 2026
129.77
130.61
129.25
129.26
127.96
7,600
Mar 25, 2026
130.55
130.57
129.57
130.31
129.00
5,100
Mar 24, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
128.49
130.26
128.10
129.68
128.38
8,000
Mar 23, 2026
129.27
130.56
129.17
129.29
127.46
4,500
Mar 20, 2026
130.08
130.08
127.39
127.71
125.90
6,500
Mar 19, 2026
129.48
130.34
129.48
129.96
128.12
4,300
Mar 18, 2026
131.61
131.61
130.14
130.14
128.30
20,000
Mar 17, 2026
132.06
132.40
131.73
131.73
129.86
6,500
Mar 16, 2026
131.54
132.04
131.10
131.14
129.28
8,100
Mar 13, 2026
132.11
132.13
130.53
130.69
128.83
6,600
Mar 12, 2026
131.50
131.87
130.86
130.87
129.01
14,300
Mar 11, 2026
132.33
132.33
131.65
132.25
130.38
3,300
Mar 10, 2026
132.92
133.78
132.38
132.46
130.58
7,400
Mar 9, 2026
131.48
132.88
130.60
132.87
130.99
4,300
Mar 6, 2026
132.92
132.92
131.72
132.61
130.73
6,900
Mar 5, 2026
134.78
134.87
133.27
134.07
132.17
13,600
Mar 4, 2026
135.80
135.85
134.79
135.68
133.75
4,400
Mar 3, 2026
134.74
135.60
133.37
135.18
133.26
3,800
Mar 2, 2026
136.42
137.48
136.15
137.17
135.23
6,000
Feb 27, 2026
136.20
137.09
136.10
137.09
135.14
5,200
Feb 26, 2026
136.32
136.71
136.03
136.61
134.67
10,100
Feb 25, 2026
136.24
136.24
135.34
136.14
134.21
7,300
Feb 24, 2026
135.01
136.13
135.01
136.13
134.20
5,400
Feb 23, 2026
135.61
136.16
134.82
135.07
133.16
5,800
Feb 20, 2026
134.96
135.79
134.96
135.78
133.86
6,000
Feb 19, 2026
134.82
135.34
134.48
135.11
133.20
3,900
Feb 18, 2026
135.16
135.61
135.07
135.24
133.32
7,800
Feb 17, 2026
135.32
135.32
134.02
134.72
132.81
6,000
Feb 13, 2026
134.15
135.80
134.11
135.32
133.40
3,200
Feb 12, 2026
135.80
136.15
134.10
134.10
132.20
3,200
Feb 11, 2026
135.25
135.40
134.92
135.40
133.49
2,800
Feb 10, 2026
134.25
134.88
134.25
134.74
132.84
5,500
Feb 9, 2026
133.67
134.26
133.43
134.15
132.25
7,400
Feb 6, 2026
132.43
133.95
132.43
133.95
132.05
3,200
Feb 5, 2026
131.22
131.63
131.14
131.34
129.48
2,400
Feb 4, 2026
131.14
131.98
131.14
131.66
129.80
4,900
Feb 3, 2026
129.87
131.05
129.87
130.64
128.79
13,300
Feb 2, 2026
129.60
129.87
129.59
129.70
127.86
5,800
Jan 30, 2026
128.87
129.33
128.47
129.33
127.50
2,800
Jan 29, 2026
129.92
129.92
129.07
129.53
127.70
2,700
Jan 28, 2026
129.56
129.56
129.00
129.21
127.38
6,500
Jan 27, 2026
129.29
129.61
129.24
129.58
127.75
4,600
Jan 26, 2026
129.20
129.63
129.02
129.12
127.29
5,200
Jan 23, 2026
129.15
129.15
128.45
128.79
126.96
4,000
Jan 22, 2026
129.57
129.74
129.11
129.11
127.28
5,100
Jan 21, 2026
128.29
129.36
128.29
129.16
127.34
16,300
Jan 20, 2026
127.87
128.37
127.77
127.79
125.98
2,600
Jan 16, 2026
128.96
129.07
128.71
129.05
127.22
7,700
Jan 15, 2026
128.69
129.49
128.69
129.26
127.43
14,200
Jan 14, 2026
127.93
128.31
127.70
128.31
126.49
3,900
Jan 13, 2026
127.55
127.68
127.24
127.57
125.76
5,400
Jan 12, 2026
126.80
127.31
126.80
127.31
125.51
2,900
Jan 9, 2026
126.70
127.53
126.70
127.22
125.42
4,700
Jan 8, 2026
125.24
126.59
125.24
126.51
124.72
5,900
Jan 7, 2026
126.61
126.61
125.35
125.35
123.58
22,300
Jan 6, 2026
125.79
126.70
125.79
126.63
124.84
45,800
Jan 5, 2026
125.39
125.78
125.08
125.53
123.75
34,500
Jan 2, 2026
124.50
125.08
124.50
124.86
123.09
5,100
Dec 31, 2025
124.90
124.90
123.95
123.95
122.19
2,100
Dec 30, 2025
124.85
125.11
124.85
124.95
123.18
1,800
Dec 29, 2025
125.10
125.21
124.96
125.01
123.24
5,000
Dec 26, 2025
125.25
125.39
125.04
125.39
123.61
3,500
Dec 24, 2025
125.03
125.46
125.03
125.36
123.58
3,200
Dec 23, 2025
0.904
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
124.85
125.05
124.65
124.95
123.18
9,500
Dec 22, 2025
125.51
126.02
125.51
125.84
123.17
4,000
Dec 19, 2025
125.10
125.44
125.09
125.14
122.48
5,300
Dec 18, 2025
125.30
125.76
124.79
124.79
122.14
8,100
Dec 17, 2025
124.86
125.26
124.59
124.60
121.95
11,900
Dec 16, 2025
125.21
125.21
124.33
124.69
122.04
3,400
Dec 15, 2025
126.08
126.08
125.24
125.72
123.04
3,900
Dec 12, 2025
126.03
126.03
125.18
125.28
122.62
4,300
Dec 11, 2025
125.24
126.17
125.24
126.15
123.47
24,900
Dec 10, 2025
123.80
125.39
123.80
125.28
122.61
16,400
Dec 9, 2025
123.86
124.38
123.75
123.75
121.12
4,400
Dec 8, 2025
125.09
125.09
123.91
123.91
121.28
3,800
Dec 5, 2025
125.12
125.12
124.75
124.75
122.10
1,800
Dec 4, 2025
124.76
125.11
124.69
124.76
122.11
4,300
Dec 3, 2025
124.79
124.95
124.78
124.81
122.15
5,300
Dec 2, 2025
124.93
124.93
124.25
124.41
121.76
27,900
Dec 1, 2025
125.17
125.91
125.07
125.07
122.41
6,500
Nov 28, 2025
125.66
125.96
125.66
125.96
123.28
600
Nov 26, 2025
125.44
125.85
125.44
125.51
122.84
3,100
Nov 25, 2025
123.12
124.52
123.12
124.52
121.87
5,200
Nov 24, 2025
122.32
123.07
122.05
122.96
120.34
6,800
Nov 21, 2025
121.49
122.73
121.18
122.11
119.52
6,900
Nov 20, 2025
122.54
122.73
120.16
120.17
117.61
3,600
Nov 19, 2025
121.35
121.85
121.25
121.46
118.88
10,900
Nov 18, 2025
121.02
122.07
121.02
121.71
119.13
3,400
Nov 17, 2025
122.13
122.67
121.03
121.23
118.65
3,100
Nov 14, 2025
122.08
122.99
122.08
122.51
119.90
5,900
Nov 13, 2025
124.01
124.01
122.72
122.72
120.12
6,500
Nov 12, 2025
123.62
124.24
123.62
123.92
121.29
3,100
Nov 11, 2025
122.88
123.75
122.88
123.60
120.98
3,900
Nov 10, 2025
122.77
123.00
121.98
122.84
120.23
6,200
Nov 7, 2025
120.83
122.13
120.83
122.13
119.53
6,400
Nov 6, 2025
121.42
121.99
120.88
121.03
118.46
11,400
Nov 5, 2025
121.06
122.07
121.06
121.69
119.11
3,600
Nov 4, 2025
120.54
120.99
120.54
120.78
118.21
5,300
Nov 3, 2025
121.76
121.76
120.68
121.25
118.68
3,100
Oct 31, 2025
121.71
121.79
121.19
121.61
119.03
2,100
