JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) Exchange: NYSE ARCA

Data as of March 29, 2024

$51.13 ($0.06) 0.12%

JPMorgan ActiveBuilders U.S. Large Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan ActiveBuilders U.S. Large Cap Equity ETF.
Daily Information Data
Date March 29, 2024
Open $51.13
Previous Close $51.13
High $51.13
Low $51.13
Adjusted Open $51.13
Previous Adjusted Close $51.13
Adjusted High $51.13
Adjusted Low $51.13

About JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA)

JPMorgan ActiveBuilders U.S. Large Cap Equity ETF

Historical Stock Data for JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA)

Date Open High Low Close Adj.Close Volume
2023-09-13 $51.13 $51.13 $51.13 $51.13 $51.13 1
2023-09-12 $51.07 $51.07 $51.07 $51.07 $51.07 4
2023-09-11 $51.35 $51.35 $51.35 $51.35 $51.35 2
2023-09-08 $51.15 $51.15 $51.07 $51.07 $51.07 4,165
2023-09-07 $50.83 $51.00 $50.83 $51.00 $51.00 3,431
2023-09-06 $51.11 $51.11 $51.11 $51.11 $51.11 1
2023-09-05 $51.45 $51.45 $51.45 $51.45 $51.45 2
2023-09-01 $51.95 $51.95 $51.67 $51.67 $51.67 307
2023-08-31 $51.51 $51.51 $51.51 $51.51 $51.51 6
2023-08-30 $51.54 $51.54 $51.54 $51.54 $51.54 6
2023-08-29 $51.01 $51.33 $51.01 $51.33 $51.33 102
2023-08-28 $50.62 $50.62 $50.62 $50.62 $50.62 2
2023-08-25 $50.30 $50.30 $50.30 $50.30 $50.30 2
2023-08-24 $50.02 $50.02 $50.02 $50.02 $50.02 1
2023-08-23 $50.61 $50.61 $50.61 $50.61 $50.61 9
2023-08-22 $50.14 $50.14 $50.14 $50.14 $50.14 9
2023-08-21 $50.29 $50.29 $50.29 $50.29 $50.29 7
2023-08-18 $49.93 $49.93 $49.93 $49.93 $49.93 28
2023-08-17 $49.98 $49.98 $49.98 $49.98 $49.98 0
2023-08-16 $50.33 $50.33 $50.33 $50.33 $50.33 2
2023-08-15 $50.69 $50.69 $50.69 $50.69 $50.69 2
2023-08-14 $51.05 $51.18 $51.05 $51.18 $51.18 152
2023-08-11 $50.89 $50.89 $50.89 $50.89 $50.89 3
2023-08-10 $51.00 $51.00 $51.00 $51.00 $51.00 1
2023-08-09 $50.98 $50.98 $50.98 $50.98 $50.98 1
2023-08-08 $51.34 $51.34 $51.34 $51.34 $51.34 3
2023-08-07 $51.60 $51.60 $51.60 $51.60 $51.60 3
2023-08-04 $51.11 $51.11 $51.11 $51.11 $51.11 2
2023-08-03 $51.45 $51.45 $51.45 $51.45 $51.45 1
2023-08-02 $51.57 $51.57 $51.48 $51.48 $51.48 250
2023-08-01 $52.20 $52.25 $52.20 $52.25 $52.25 268
2023-07-31 $52.31 $52.31 $52.31 $52.31 $52.31 2
2023-07-28 $52.28 $52.28 $52.28 $52.28 $52.28 2
2023-07-27 $51.72 $51.72 $51.72 $51.72 $51.72 6
2023-07-26 $51.96 $51.96 $51.96 $51.96 $51.96 20
2023-07-25 $52.15 $52.15 $52.10 $52.10 $52.10 102
2023-07-24 $51.96 $51.96 $51.96 $51.96 $51.96 3
2023-07-21 $51.95 $51.95 $51.85 $51.85 $51.85 195
2023-07-20 $51.84 $51.84 $51.84 $51.84 $51.84 1
2023-07-19 $52.29 $52.29 $52.18 $52.18 $52.18 1,265
2023-07-18 $52.10 $52.10 $52.10 $52.10 $52.10 3
2023-07-17 $51.28 $51.59 $51.28 $51.59 $51.59 560
2023-07-14 $51.58 $51.58 $51.30 $51.30 $51.30 1,036
2023-07-13 $51.26 $51.41 $51.26 $51.41 $51.41 1,353
2023-07-12 $50.96 $50.96 $50.96 $50.96 $50.96 3
2023-07-11 $50.55 $50.55 $50.55 $50.55 $50.55 106
2023-07-10 $50.17 $50.17 $50.14 $50.14 $50.14 106
2023-07-07 $50.04 $50.04 $50.04 $50.04 $50.04 61
2023-07-06 $50.14 $50.16 $50.09 $50.16 $50.16 1,770
2023-07-05 $50.67 $50.67 $50.60 $50.60 $50.60 1,008
2023-07-03 $50.62 $50.66 $50.59 $50.66 $50.66 3,760
2023-06-30 $50.67 $50.67 $50.64 $50.64 $50.64 104
2023-06-29 $49.96 $49.96 $49.96 $49.96 $49.96 9
2023-06-28 $49.71 $49.71 $49.71 $49.71 $49.71 9
2023-06-27 $49.82 $49.82 $49.82 $49.82 $49.82 133
2023-06-26 $49.31 $49.31 $49.31 $49.31 $49.31 5
2023-06-23 $49.56 $49.56 $49.53 $49.53 $49.53 114
2023-06-22 $49.86 $49.86 $49.86 $49.86 $49.86 0
2023-06-21 $49.74 $49.74 $49.74 $49.74 $49.74 652
2023-06-20 $49.98 $50.01 $49.96 $49.96 $49.96 652
2023-06-16 $50.20 $50.20 $50.20 $50.20 $50.20 54
2023-06-15 $50.13 $50.33 $50.13 $50.33 $50.33 10,480
2023-06-14 $49.64 $49.64 $49.64 $49.64 $49.64 0
2023-06-13 $49.69 $49.69 $49.69 $49.69 $49.69 305
2023-06-12 $49.15 $49.31 $49.15 $49.31 $49.31 305
2023-06-09 $48.91 $48.91 $48.91 $48.91 $48.91 51
2023-06-08 $48.86 $48.86 $48.86 $48.86 $48.86 51
2023-06-07 $48.55 $48.55 $48.55 $48.55 $48.55 0
2023-06-06 $48.78 $48.78 $48.78 $48.78 $48.78 90
2023-06-05 $48.63 $48.63 $48.63 $48.63 $48.63 90
2023-06-02 $48.74 $48.74 $48.74 $48.74 $48.74 5
2023-06-01 $47.95 $47.95 $47.95 $47.95 $47.95 4
2023-05-31 $47.55 $47.55 $47.55 $47.55 $47.55 39
2023-05-30 $47.83 $47.83 $47.83 $47.83 $47.83 2
2023-05-26 $47.92 $47.92 $47.92 $47.92 $47.92 2
2023-05-25 $47.29 $47.29 $47.29 $47.29 $47.29 2
2023-05-24 $46.86 $46.86 $46.86 $46.86 $46.86 63
2023-05-23 $47.71 $47.71 $47.28 $47.28 $47.28 415
2023-05-22 $47.77 $47.77 $47.77 $47.77 $47.77 2
2023-05-19 $47.75 $47.77 $47.70 $47.77 $47.77 10,584
2023-05-18 $47.59 $47.85 $47.59 $47.85 $47.85 102
2023-05-17 $47.39 $47.39 $47.39 $47.39 $47.39 2
2023-05-16 $46.92 $46.92 $46.76 $46.76 $46.76 102
2023-05-15 $47.05 $47.05 $47.05 $47.05 $47.05 16
2023-05-12 $46.78 $46.87 $46.78 $46.87 $46.87 103
2023-05-11 $46.94 $46.94 $46.94 $46.94 $46.94 25
2023-05-10 $47.01 $47.01 $47.01 $47.01 $47.01 26
2023-05-09 $46.85 $46.85 $46.85 $46.85 $46.85 2
2023-05-08 $47.00 $47.00 $47.00 $47.00 $47.00 2
2023-05-05 $47.05 $47.05 $46.93 $46.93 $46.93 104
2023-05-04 $46.15 $46.15 $46.09 $46.09 $46.09 102
2023-05-03 $46.41 $46.41 $46.41 $46.41 $46.41 2
2023-05-02 $46.81 $46.81 $46.81 $46.81 $46.81 102
2023-05-01 $47.27 $47.27 $47.27 $47.27 $47.27 3
2023-04-28 $47.22 $47.22 $47.22 $47.22 $47.22 4
2023-04-27 $46.82 $46.82 $46.82 $46.82 $46.82 121
2023-04-26 $46.00 $46.00 $46.00 $46.00 $46.00 26
2023-04-25 $46.23 $46.23 $46.16 $46.16 $46.16 111
2023-04-24 $46.90 $46.90 $46.90 $46.90 $46.90 2
2023-04-21 $46.84 $46.88 $46.84 $46.88 $46.88 396
2023-04-20 $47.02 $47.02 $46.88 $46.88 $46.88 104
2023-04-19 $47.14 $47.14 $47.14 $47.14 $47.14 3
2023-04-18 $47.08 $47.12 $47.08 $47.12 $47.12 107
2023-04-17 $47.03 $47.03 $47.03 $47.03 $47.03 3
2023-04-14 $46.82 $46.87 $46.80 $46.87 $46.87 467
2023-04-13 $46.96 $46.96 $46.96 $46.96 $46.96 3
2023-04-12 $46.68 $46.68 $46.36 $46.36 $46.36 102
2023-04-11 $46.50 $46.50 $46.50 $46.50 $46.50 7
2023-04-10 $46.45 $46.45 $46.45 $46.45 $46.45 4
2023-04-06 $46.42 $46.42 $46.42 $46.42 $46.42 25
2023-04-05 $46.25 $46.25 $46.25 $46.25 $46.25 48
2023-04-04 $46.40 $46.40 $46.40 $46.40 $46.40 2
2023-04-03 $46.77 $46.77 $46.77 $46.77 $46.77 190
2023-03-31 $46.25 $46.51 $46.25 $46.51 $46.51 511
2023-03-30 $45.86 $45.86 $45.86 $45.86 $45.86 3
2023-03-29 $45.43 $45.61 $45.43 $45.61 $45.61 107
2023-03-28 $44.97 $44.97 $44.97 $44.97 $44.97 1
2023-03-27 $45.04 $45.04 $45.04 $45.04 $45.04 2
2023-03-24 $44.92 $44.92 $44.92 $44.92 $44.92 12
2023-03-23 $44.83 $44.83 $44.83 $44.83 $44.83 1
2023-03-22 $44.76 $44.76 $44.76 $44.76 $44.76 4
2023-03-21 $45.40 $45.40 $45.40 $45.40 $45.40 3
2023-03-20 $44.72 $44.72 $44.72 $44.72 $44.72 2
2023-03-17 $44.34 $44.34 $44.34 $44.34 $44.34 2
2023-03-16 $44.60 $44.89 $44.60 $44.89 $44.89 259
2023-03-15 $44.00 $44.00 $43.98 $43.98 $43.98 171
2023-03-14 $44.39 $44.39 $44.39 $44.39 $44.39 3
2023-03-13 $43.69 $43.69 $43.69 $43.69 $43.69 6
2023-03-10 $44.12 $44.12 $43.81 $43.81 $43.81 113
2023-03-09 $45.02 $45.02 $44.57 $44.57 $44.57 595
2023-03-08 $45.31 $45.46 $45.31 $45.46 $45.46 510
2023-03-07 $45.46 $45.46 $45.43 $45.43 $45.43 105
2023-03-06 $46.48 $46.48 $46.15 $46.15 $46.15 103
2023-03-03 $45.95 $46.11 $45.95 $46.11 $46.11 124
2023-03-02 $45.14 $45.39 $45.14 $45.39 $45.39 511
2023-03-01 $45.10 $45.10 $45.10 $45.10 $45.10 54
2023-02-28 $45.44 $45.44 $45.38 $45.38 $45.38 100
2023-02-27 $45.62 $45.62 $45.44 $45.44 $45.44 100
2023-02-24 $45.16 $45.28 $45.16 $45.28 $45.28 100
2023-02-23 $45.74 $45.74 $45.74 $45.74 $45.74 420
2023-02-22 $45.46 $45.46 $45.46 $45.46 $45.46 64
2023-02-21 $45.57 $45.57 $45.57 $45.57 $45.57 100
2023-02-17 $46.45 $46.45 $46.45 $46.45 $46.45 4
2023-02-16 $46.57 $46.57 $46.57 $46.57 $46.57 655
2023-02-15 $47.10 $47.21 $47.10 $47.21 $47.21 655
2023-02-14 $47.17 $47.17 $47.17 $47.17 $47.17 0
2023-02-13 $47.06 $47.06 $47.06 $47.06 $47.06 1
2023-02-10 $46.57 $46.57 $46.57 $46.57 $46.57 1
2023-02-09 $46.37 $46.46 $46.35 $46.46 $46.46 478
2023-02-08 $46.83 $46.83 $46.83 $46.83 $46.83 0
2023-02-07 $47.35 $47.35 $47.35 $47.35 $47.35 125
2023-02-06 $46.70 $46.75 $46.70 $46.75 $46.75 125
2023-02-03 $47.45 $47.45 $46.97 $47.01 $47.01 949
2023-02-02 $47.11 $47.42 $47.11 $47.42 $47.42 104
2023-02-01 $46.16 $46.80 $46.14 $46.80 $46.80 1,614
2023-01-31 $46.06 $46.33 $46.06 $46.33 $46.33 100
2023-01-30 $45.94 $45.94 $45.64 $45.64 $45.64 862
2023-01-27 $46.18 $46.18 $46.18 $46.18 $46.18 6
2023-01-26 $45.99 $46.04 $45.99 $46.04 $46.04 100
2023-01-25 $45.39 $45.56 $45.39 $45.56 $45.56 441
2023-01-24 $45.70 $45.70 $45.62 $45.62 $45.62 105
2023-01-23 $45.64 $45.64 $45.64 $45.64 $45.64 55
2023-01-20 $45.11 $45.11 $45.11 $45.11 $45.11 100
2023-01-19 $44.23 $44.31 $44.23 $44.31 $44.31 100
2023-01-18 $44.92 $44.94 $44.64 $44.64 $44.64 455
2023-01-17 $45.37 $45.44 $45.32 $45.32 $45.32 275
2023-01-13 $45.24 $45.41 $45.24 $45.41 $45.41 210
2023-01-12 $45.03 $45.21 $45.03 $45.18 $45.18 220
2023-01-11 $44.94 $45.01 $44.91 $45.01 $45.01 314
2023-01-10 $44.47 $44.47 $44.47 $44.47 $44.47 99
2023-01-09 $44.21 $44.21 $44.21 $44.21 $44.21 49
2023-01-06 $44.27 $44.27 $44.27 $44.27 $44.27 150
2023-01-05 $43.45 $43.45 $43.30 $43.30 $43.30 150
2023-01-04 $43.76 $43.76 $43.76 $43.76 $43.76 1
2023-01-03 $43.90 $43.90 $43.57 $43.57 $43.57 508
2022-12-30 $43.47 $43.75 $43.43 $43.75 $43.75 1,181
2022-12-29 $43.95 $43.95 $43.90 $43.90 $43.90 141
2022-12-28 $43.71 $43.71 $43.18 $43.18 $43.18 241
2022-12-27 $43.67 $43.67 $43.67 $43.67 $43.67 55
2022-12-23 $43.75 $43.84 $43.75 $43.84 $43.84 102
2022-12-22 $43.43 $43.58 $43.13 $43.58 $43.58 495
2022-12-21 $44.18 $44.19 $44.18 $44.19 $44.19 288
2022-12-20 $43.74 $43.74 $43.60 $43.60 $43.60 1,737
2022-12-19 $44.53 $44.53 $44.11 $44.24 $43.55 761
2022-12-16 $44.71 $44.71 $44.68 $44.68 $43.98 103
2022-12-15 $45.09 $45.09 $45.09 $45.09 $44.39 1
2022-12-14 $46.27 $46.27 $46.27 $46.27 $45.55 53
2022-12-13 $47.22 $47.22 $46.51 $46.51 $45.79 930
2022-12-12 $45.75 $46.18 $45.74 $46.18 $45.47 310
2022-12-09 $45.96 $45.96 $45.57 $45.57 $44.86 295
2022-12-08 $45.95 $45.99 $45.95 $45.96 $45.25 297
2022-12-07 $45.83 $45.83 $45.60 $45.65 $44.94 354
2022-12-06 $46.28 $46.28 $45.66 $45.66 $44.95 281
2022-12-05 $46.75 $46.75 $46.29 $46.36 $45.64 300
2022-12-02 $46.90 $47.20 $46.90 $47.20 $47.20 285
2022-12-01 $46.94 $47.23 $46.94 $47.23 $47.23 196
2022-11-30 $45.84 $47.19 $45.84 $47.19 $47.19 290
2022-11-29 $45.78 $45.89 $45.78 $45.89 $45.89 4,867
2022-11-28 $46.31 $46.31 $45.94 $45.94 $45.94 210
2022-11-25 $46.69 $46.69 $46.64 $46.64 $46.64 102
2022-11-23 $46.69 $46.69 $46.64 $46.64 $46.64 100
2022-11-22 $46.12 $46.38 $46.12 $46.38 $46.38 102
2022-11-21 $45.68 $45.76 $45.68 $45.76 $45.76 100
2022-11-18 $45.89 $45.90 $45.89 $45.90 $45.90 108
2022-11-17 $45.35 $45.74 $45.35 $45.66 $45.66 404
2022-11-16 $45.99 $45.99 $45.86 $45.86 $45.86 201
2022-11-15 $46.09 $46.09 $46.09 $46.09 $46.09 195
2022-11-14 $45.94 $45.94 $45.78 $45.78 $45.78 195
2022-11-11 $46.16 $46.16 $46.16 $46.16 $46.16 50
2022-11-10 $45.79 $45.79 $45.79 $45.79 $45.79 50
2022-11-09 $43.52 $43.52 $43.52 $43.52 $43.52 2
2022-11-08 $44.77 $44.77 $44.47 $44.47 $44.47 144
2022-11-07 $44.20 $44.20 $44.20 $44.20 $44.20 25
2022-11-04 $43.69 $43.69 $43.69 $43.69 $43.69 25
2022-11-03 $43.34 $43.34 $43.18 $43.18 $43.18 437
2022-11-02 $43.54 $43.54 $43.54 $43.54 $43.54 145
2022-11-01 $44.53 $44.53 $44.53 $44.53 $44.53 1
2022-10-31 $44.87 $44.87 $44.67 $44.67 $44.67 167
2022-10-28 $45.04 $45.04 $45.04 $45.04 $45.04 24
2022-10-27 $43.98 $43.98 $43.98 $43.98 $43.98 24
2022-10-26 $44.23 $44.23 $44.23 $44.23 $44.23 57
2022-10-25 $44.36 $44.58 $44.36 $44.58 $44.58 3,433
2022-10-24 $43.86 $43.86 $43.86 $43.86 $43.86 75
2022-10-21 $43.30 $43.30 $43.30 $43.30 $43.30 75
2022-10-20 $42.70 $42.70 $42.38 $42.38 $42.38 877
2022-10-19 $42.70 $42.70 $42.70 $42.70 $42.70 29
2022-10-18 $42.95 $42.95 $42.95 $42.95 $42.95 77
2022-10-17 $42.56 $42.56 $42.56 $42.56 $42.56 1
2022-10-14 $41.63 $41.63 $41.53 $41.53 $41.53 148
2022-10-13 $42.57 $42.57 $42.57 $42.57 $42.57 0
2022-10-12 $41.52 $41.52 $41.52 $41.52 $41.52 10,445
2022-10-11 $41.56 $41.67 $41.54 $41.66 $41.66 10,445
2022-10-10 $41.94 $41.94 $41.94 $41.94 $41.94 7
2022-10-07 $42.19 $42.19 $42.19 $42.19 $42.19 15
2022-10-06 $43.72 $43.72 $43.37 $43.41 $43.41 327
2022-10-05 $43.82 $43.82 $43.82 $43.82 $43.82 5
2022-10-04 $43.71 $43.85 $43.71 $43.85 $43.85 281
2022-10-03 $42.70 $42.70 $42.57 $42.57 $42.57 1,629
2022-09-30 $41.72 $41.72 $41.52 $41.52 $41.52 235
2022-09-29 $42.15 $42.15 $42.15 $42.15 $42.15 4
2022-09-28 $43.05 $43.05 $43.05 $43.05 $43.05 4
2022-09-27 $42.13 $42.13 $42.13 $42.13 $42.13 21
2022-09-26 $42.30 $42.42 $42.25 $42.25 $42.25 278
2022-09-23 $42.40 $42.57 $42.40 $42.57 $42.57 1,072
2022-09-22 $43.43 $43.43 $43.43 $43.43 $43.43 25
2022-09-21 $43.82 $43.82 $43.82 $43.82 $43.82 4
2022-09-20 $44.49 $44.49 $44.49 $44.49 $44.49 1
2022-09-19 $44.94 $44.94 $44.94 $44.94 $44.94 5
2022-09-16 $44.69 $44.69 $44.69 $44.69 $44.69 41
2022-09-15 $45.00 $45.00 $45.00 $45.00 $45.00 32
2022-09-14 $45.33 $45.33 $45.33 $45.33 $45.33 32
2022-09-13 $45.27 $45.27 $45.27 $45.27 $45.27 151
2022-09-12 $47.24 $47.24 $47.24 $47.24 $47.24 1
2022-09-09 $46.81 $46.86 $46.81 $46.86 $46.86 617
2022-09-08 $46.03 $46.07 $46.03 $46.07 $46.07 110
2022-09-07 $45.67 $45.67 $45.67 $45.67 $45.67 67
2022-09-06 $44.81 $44.81 $44.81 $44.81 $44.81 1
2022-09-02 $44.97 $44.97 $44.97 $44.97 $44.97 2
2022-09-01 $45.44 $45.44 $45.44 $45.44 $45.44 6
2022-08-31 $45.51 $45.51 $45.39 $45.39 $45.39 114
2022-08-30 $45.62 $45.62 $45.62 $45.62 $45.62 6
2022-08-29 $46.19 $46.19 $46.19 $46.19 $46.19 2
2022-08-26 $46.50 $46.50 $46.50 $46.50 $46.50 2
2022-08-25 $48.02 $48.02 $48.02 $48.02 $48.02 6
2022-08-24 $47.42 $47.42 $47.42 $47.42 $47.42 8
2022-08-23 $47.31 $47.31 $47.31 $47.31 $47.31 65
2022-08-22 $47.40 $47.40 $47.40 $47.40 $47.40 2
2022-08-19 $48.37 $48.37 $48.37 $48.37 $48.37 5
2022-08-18 $48.93 $48.93 $48.93 $48.93 $48.93 1,736
2022-08-17 $48.97 $48.97 $48.85 $48.85 $48.85 1,736
2022-08-16 $49.20 $49.20 $49.20 $49.20 $49.20 56
2022-08-15 $49.10 $49.10 $49.10 $49.10 $49.10 51
2022-08-12 $48.88 $48.88 $48.88 $48.88 $48.88 1
2022-08-11 $48.21 $48.21 $48.06 $48.06 $48.06 441
2022-08-10 $48.04 $48.04 $48.04 $48.04 $48.04 0
2022-08-09 $47.02 $47.02 $47.02 $47.02 $47.02 18
2022-08-08 $47.23 $47.23 $47.23 $47.23 $47.23 18
2022-08-05 $47.14 $47.25 $47.14 $47.25 $47.25 106
2022-08-04 $47.27 $47.27 $47.27 $47.27 $47.27 164
2022-08-03 $47.31 $47.31 $47.31 $47.31 $47.31 1
2022-08-02 $46.88 $46.88 $46.57 $46.57 $46.57 216
2022-08-01 $46.80 $46.80 $46.80 $46.80 $46.80 20
2022-07-29 $46.73 $47.02 $46.73 $47.02 $47.02 124
2022-07-28 $46.31 $46.31 $46.31 $46.31 $46.31 0
2022-07-27 $45.81 $45.81 $45.81 $45.81 $45.81 6
2022-07-26 $44.59 $44.59 $44.59 $44.59 $44.59 6
2022-07-25 $45.09 $45.09 $45.09 $45.09 $45.09 3
2022-07-22 $44.95 $44.95 $44.95 $44.95 $44.95 3
2022-07-21 $45.40 $45.40 $45.40 $45.40 $45.40 20
2022-07-20 $45.01 $45.01 $45.01 $45.01 $45.01 25
2022-07-19 $44.54 $44.76 $44.54 $44.76 $44.76 150
2022-07-18 $43.56 $43.56 $43.56 $43.56 $43.56 21
2022-07-15 $43.90 $43.90 $43.90 $43.90 $43.90 4
2022-07-14 $43.12 $43.12 $43.12 $43.12 $43.12 4
2022-07-13 $43.24 $43.27 $43.24 $43.27 $43.27 1,002
2022-07-12 $43.43 $43.43 $43.43 $43.43 $43.43 6
2022-07-11 $43.79 $43.79 $43.79 $43.79 $43.79 1
2022-07-08 $44.37 $44.37 $44.37 $44.37 $44.37 16
2022-07-07 $44.31 $44.31 $44.31 $44.31 $44.31 176
2022-07-06 $43.82 $43.85 $43.63 $43.63 $43.63 5,008
2022-07-05 $42.63 $43.50 $42.62 $43.50 $43.50 1,251
2022-07-01 $43.45 $43.45 $43.45 $43.45 $43.45 55
2022-06-30 $43.41 $43.41 $42.96 $42.96 $42.96 115
2022-06-29 $43.44 $43.44 $43.44 $43.44 $43.44 1,020
2022-06-28 $44.28 $44.28 $43.50 $43.50 $43.50 1,020
2022-06-27 $44.30 $44.30 $44.30 $44.30 $44.30 2
2022-06-24 $43.44 $44.40 $43.44 $44.40 $44.40 517
2022-06-23 $43.07 $43.07 $43.07 $43.07 $43.07 4
2022-06-22 $42.88 $42.88 $42.88 $42.88 $42.88 230
2022-06-21 $42.81 $42.81 $42.81 $42.81 $42.81 230
2022-06-17 $41.69 $42.01 $41.69 $41.85 $41.85 485
2022-06-16 $41.66 $41.66 $41.66 $41.66 $41.66 22
2022-06-15 $43.13 $43.13 $43.13 $43.13 $43.13 104
2022-06-14 $42.20 $42.53 $42.20 $42.53 $42.53 104
2022-06-13 $42.66 $42.66 $42.66 $42.66 $42.66 95
2022-06-10 $44.37 $44.40 $44.37 $44.40 $44.40 104
2022-06-09 $45.70 $45.70 $45.70 $45.70 $45.70 4
2022-06-08 $46.71 $46.71 $46.71 $46.71 $46.71 3
2022-06-07 $47.28 $47.28 $47.28 $47.28 $47.28 50
2022-06-06 $46.82 $46.82 $46.82 $46.82 $46.82 1
2022-06-03 $46.67 $46.67 $46.67 $46.67 $46.67 88
2022-06-02 $47.28 $47.28 $47.28 $47.28 $47.28 88
2022-06-01 $46.53 $46.53 $46.53 $46.53 $46.53 113
2022-05-31 $46.75 $46.86 $46.75 $46.86 $46.86 113
2022-05-27 $47.14 $47.14 $47.14 $47.14 $47.14 447
2022-05-26 $46.14 $46.14 $46.14 $46.14 $46.14 447
2022-05-25 $45.21 $45.21 $45.21 $45.21 $45.21 198
2022-05-24 $44.54 $44.71 $44.54 $44.71 $44.71 198
2022-05-23 $45.06 $45.06 $45.06 $45.06 $45.06 126
2022-05-20 $43.41 $44.18 $43.41 $44.18 $44.18 127
2022-05-19 $44.37 $44.37 $44.37 $44.37 $44.37 0
2022-05-18 $44.54 $44.54 $44.54 $44.54 $44.54 55
2022-05-17 $46.36 $46.36 $46.36 $46.36 $46.36 55
2022-05-16 $45.42 $45.42 $45.42 $45.42 $45.42 4
2022-05-13 $45.55 $45.55 $45.55 $45.55 $45.55 1
2022-05-12 $44.50 $44.50 $44.50 $44.50 $44.50 2
2022-05-11 $45.53 $45.53 $44.59 $44.59 $44.59 464
2022-05-10 $45.29 $45.29 $45.29 $45.29 $45.29 57
2022-05-09 $45.24 $45.24 $45.24 $45.24 $45.24 150
2022-05-06 $46.35 $46.69 $46.35 $46.67 $46.67 2,307
2022-05-05 $46.89 $46.89 $46.89 $46.89 $46.89 3
2022-05-04 $48.57 $48.57 $48.57 $48.57 $48.57 26
2022-05-03 $47.18 $47.18 $47.18 $47.18 $47.18 26
2022-05-02 $46.97 $46.97 $46.97 $46.97 $46.97 3
2022-04-29 $46.66 $46.66 $46.66 $46.66 $46.66 3
2022-04-28 $48.37 $48.37 $48.37 $48.37 $48.37 16
2022-04-27 $47.42 $47.42 $47.42 $47.42 $47.42 4
2022-04-26 $47.33 $47.33 $47.33 $47.33 $47.33 2
2022-04-25 $48.24 $48.24 $48.24 $48.24 $48.24 1
2022-04-22 $48.24 $48.24 $48.24 $48.24 $48.24 1
2022-04-21 $49.69 $49.69 $49.69 $49.69 $49.69 8
2022-04-20 $50.49 $50.49 $50.49 $50.49 $50.49 5
2022-04-19 $50.34 $50.34 $50.34 $50.34 $50.34 3
2022-04-18 $49.52 $49.52 $49.52 $49.52 $49.52 20
2022-04-14 $49.62 $49.62 $49.62 $49.62 $49.62 3
2022-04-13 $50.10 $50.10 $50.10 $50.10 $50.10 1
2022-04-12 $49.57 $49.57 $49.57 $49.57 $49.57 6
2022-04-11 $49.72 $49.72 $49.72 $49.72 $49.72 17
2022-04-08 $50.56 $50.56 $50.56 $50.56 $50.56 4
2022-04-07 $50.72 $50.72 $50.72 $50.72 $50.72 59
2022-04-06 $50.53 $50.53 $50.53 $50.53 $50.53 16
2022-04-05 $51.31 $51.31 $50.97 $50.97 $50.97 7,938
2022-04-04 $51.63 $51.63 $51.63 $51.63 $51.63 210
2022-04-01 $50.95 $51.23 $50.95 $51.23 $51.23 100
2022-03-31 $51.41 $51.41 $51.41 $51.41 $51.41 175
2022-03-30 $51.93 $51.93 $51.93 $51.93 $51.93 98
2022-03-29 $52.36 $52.36 $52.36 $52.36 $52.36 8
2022-03-28 $51.69 $51.69 $51.69 $51.69 $51.69 8
2022-03-25 $51.16 $51.41 $51.16 $51.41 $51.41 124
2022-03-24 $51.16 $51.16 $51.16 $51.16 $51.16 20
2022-03-23 $50.54 $50.54 $50.54 $50.54 $50.54 2
2022-03-22 $51.10 $51.10 $51.10 $51.10 $51.10 2
2022-03-21 $50.54 $50.54 $50.54 $50.54 $50.54 288
2022-03-18 $50.16 $50.60 $50.16 $50.60 $50.60 288
2022-03-17 $49.97 $49.97 $49.97 $49.97 $49.97 20
2022-03-16 $49.38 $49.38 $49.38 $49.38 $49.38 2
2022-03-15 $48.33 $48.33 $48.33 $48.33 $48.33 58
2022-03-14 $47.33 $47.33 $47.31 $47.31 $47.31 2,555
2022-03-11 $48.24 $48.24 $47.61 $47.61 $47.61 216
2022-03-10 $48.16 $48.16 $48.16 $48.16 $48.16 14
2022-03-09 $48.26 $48.26 $48.26 $48.26 $48.26 63
2022-03-08 $46.99 $47.04 $46.87 $47.04 $47.04 512
2022-03-07 $47.68 $47.70 $47.35 $47.35 $47.35 845
2022-03-04 $48.91 $48.91 $48.91 $48.91 $48.91 72
2022-03-03 $49.38 $49.38 $49.38 $49.38 $49.38 45
2022-03-02 $49.71 $49.71 $49.71 $49.71 $49.71 28
2022-03-01 $48.72 $48.72 $48.72 $48.72 $48.72 90
2022-02-28 $49.76 $49.76 $49.60 $49.60 $49.60 569
2022-02-25 $49.69 $49.69 $49.69 $49.69 $49.69 11
2022-02-24 $48.59 $48.59 $48.59 $48.59 $48.59 57
2022-02-23 $47.94 $47.94 $47.94 $47.94 $47.94 339
2022-02-22 $49.33 $49.35 $48.79 $48.79 $48.79 339
2022-02-18 $49.32 $49.32 $49.32 $49.32 $49.32 20
2022-02-17 $49.66 $49.66 $49.66 $49.66 $49.66 25
2022-02-16 $50.80 $50.80 $50.80 $50.80 $50.80 0
2022-02-15 $50.67 $50.67 $50.67 $50.67 $50.67 0
2022-02-14 $49.90 $49.90 $49.90 $49.90 $49.90 2
2022-02-11 $50.11 $50.11 $50.11 $50.11 $50.11 2
2022-02-10 $51.19 $51.19 $51.06 $51.06 $51.06 101
2022-02-09 $51.79 $51.92 $51.79 $51.92 $51.92 230
2022-02-08 $51.21 $51.21 $51.21 $51.21 $51.21 3
2022-02-07 $50.55 $50.55 $50.55 $50.55 $50.55 54
2022-02-04 $51.08 $51.08 $50.88 $50.88 $50.88 101
2022-02-03 $50.54 $50.54 $50.54 $50.54 $50.54 2
2022-02-02 $51.65 $51.73 $51.65 $51.73 $51.73 105
2022-02-01 $51.23 $51.23 $51.23 $51.23 $51.23 302
2022-01-31 $50.78 $50.81 $50.78 $50.81 $50.81 302
2022-01-28 $49.17 $49.84 $49.17 $49.84 $49.84 174
2022-01-27 $49.62 $49.62 $48.86 $48.86 $48.86 150
2022-01-26 $49.94 $49.94 $49.06 $49.06 $49.06 593
2022-01-25 $49.07 $49.07 $49.07 $49.07 $49.07 1
2022-01-24 $48.16 $49.65 $48.16 $49.65 $49.65 215
2022-01-21 $50.00 $50.00 $49.58 $49.58 $49.58 137
2022-01-20 $51.48 $51.72 $50.43 $50.43 $50.43 610
2022-01-19 $51.60 $51.60 $51.03 $51.03 $51.03 294
2022-01-18 $51.50 $51.52 $51.50 $51.52 $51.52 126
2022-01-14 $52.21 $52.59 $52.21 $52.59 $52.59 110
2022-01-13 $52.48 $52.48 $52.48 $52.48 $52.48 1
2022-01-12 $53.22 $53.22 $53.22 $53.22 $53.22 93
2022-01-11 $53.03 $53.03 $53.03 $53.03 $53.03 2
2022-01-10 $52.29 $52.46 $52.29 $52.46 $52.46 232
2022-01-07 $52.63 $52.63 $52.63 $52.63 $52.63 16
2022-01-06 $52.78 $52.78 $52.78 $52.78 $52.78 14
2022-01-05 $53.70 $53.70 $52.86 $52.86 $52.86 401
2022-01-04 $53.85 $53.89 $53.85 $53.89 $53.89 361
2022-01-03 $53.54 $53.74 $53.54 $53.74 $53.74 201
2021-12-31 $53.47 $53.47 $53.47 $53.47 $53.47 151
2021-12-30 $53.63 $53.63 $53.63 $53.63 $53.63 151
2021-12-29 $53.82 $53.82 $53.82 $53.82 $53.82 63
2021-12-28 $53.70 $53.70 $53.70 $53.70 $53.70 2
2021-12-27 $53.78 $53.78 $53.78 $53.78 $53.78 9
2021-12-23 $53.10 $53.10 $53.10 $53.10 $53.10 110
2021-12-22 $52.71 $52.71 $52.71 $52.71 $52.71 1
2021-12-21 $52.17 $52.17 $52.17 $52.17 $52.17 8
2021-12-20 $51.47 $51.47 $51.47 $51.47 $51.20 119
2021-12-17 $52.16 $52.16 $52.16 $52.16 $51.88 11
2021-12-16 $52.84 $52.84 $52.84 $52.84 $52.55 50
2021-12-15 $52.24 $53.18 $52.24 $53.18 $52.90 124
2021-12-14 $52.37 $52.37 $52.37 $52.37 $52.09 5
2021-12-13 $52.78 $52.78 $52.78 $52.78 $52.50 3
2021-12-10 $53.30 $53.30 $53.30 $53.30 $53.01 66
2021-12-09 $52.98 $52.98 $52.98 $52.98 $52.69 1
2021-12-08 $53.30 $53.30 $53.30 $53.30 $53.02 3
2021-12-07 $53.12 $53.12 $53.12 $53.12 $52.83 4
2021-12-06 $52.08 $52.08 $52.05 $52.05 $51.77 204
2021-12-03 $51.47 $51.47 $51.47 $51.47 $51.19 101
2021-12-02 $51.78 $51.78 $51.78 $51.78 $51.50 33
2021-12-01 $51.43 $51.43 $51.15 $51.15 $50.88 596
2021-11-30 $51.59 $51.59 $51.59 $51.59 $51.32 46
2021-11-29 $52.67 $52.67 $52.57 $52.57 $52.29 430
2021-11-26 $52.78 $52.78 $52.05 $52.05 $51.77 298
2021-11-24 $53.34 $53.34 $53.34 $53.34 $53.06 3
2021-11-23 $53.20 $53.20 $53.20 $53.20 $52.91 3
2021-11-22 $53.10 $53.10 $53.10 $53.10 $52.81 15
2021-11-19 $53.30 $53.30 $53.30 $53.30 $53.01 104
2021-11-18 $53.42 $53.43 $53.42 $53.43 $53.15 517
2021-11-17 $53.30 $53.30 $53.30 $53.30 $53.02 22
2021-11-16 $53.42 $53.42 $53.42 $53.42 $53.13 5
2021-11-15 $53.13 $53.13 $53.13 $53.13 $52.85 5
2021-11-12 $52.86 $53.17 $52.85 $53.17 $52.88 685
2021-11-11 $52.88 $52.88 $52.78 $52.78 $52.50 502
2021-11-10 $53.06 $53.06 $52.76 $52.76 $52.48 407
2021-11-09 $53.16 $53.20 $53.15 $53.20 $52.91 2,225
2021-11-08 $53.38 $53.38 $53.38 $53.38 $53.10 19
2021-11-05 $53.36 $53.37 $53.31 $53.31 $53.02 2,202
2021-11-04 $53.05 $53.05 $53.05 $53.05 $52.77 4
2021-11-03 $52.90 $52.90 $52.90 $52.90 $52.62 128
2021-11-02 $52.46 $52.46 $52.46 $52.46 $52.18 19
2021-11-01 $52.24 $52.24 $52.24 $52.24 $51.96 10
2021-10-29 $52.20 $52.20 $52.20 $52.20 $51.92 2
2021-10-28 $52.07 $52.07 $52.07 $52.07 $51.79 2
2021-10-27 $51.58 $51.58 $51.58 $51.58 $51.31 1
2021-10-26 $51.96 $51.96 $51.85 $51.85 $51.57 451
2021-10-25 $51.70 $51.73 $51.70 $51.73 $51.45 432
2021-10-22 $51.52 $51.52 $51.52 $51.52 $51.24 1
2021-10-21 $51.60 $51.60 $51.60 $51.60 $51.33 6
2021-10-20 $51.39 $51.41 $51.34 $51.34 $51.06 3,900
2021-10-19 $51.15 $51.15 $51.15 $51.15 $50.88 117
2021-10-18 $50.83 $50.83 $50.83 $50.83 $50.56 24
2021-10-15 $50.67 $50.67 $50.67 $50.67 $50.40 20
2021-10-14 $50.15 $50.15 $50.15 $50.15 $49.88 81
2021-10-13 $49.29 $49.35 $49.29 $49.35 $49.09 204
2021-10-12 $49.17 $49.17 $49.17 $49.17 $48.91 5
2021-10-11 $49.31 $49.31 $49.31 $49.31 $49.05 55
2021-10-08 $49.69 $49.69 $49.69 $49.69 $49.42 66
2021-10-07 $49.69 $49.69 $49.69 $49.69 $49.42 29
2021-10-06 $49.29 $49.29 $49.29 $49.29 $49.03 6
2021-10-05 $49.06 $49.06 $49.06 $49.06 $48.80 86
2021-10-04 $48.49 $48.49 $48.49 $48.49 $48.23 31
2021-10-01 $49.16 $49.16 $49.16 $49.16 $48.90 68
2021-09-30 $48.63 $48.63 $48.63 $48.63 $48.37 3
2021-09-29 $49.16 $49.16 $49.16 $49.16 $48.90 139
2021-09-28 $49.16 $49.17 $49.16 $49.17 $48.90 104
2021-09-27 $50.22 $50.22 $50.22 $50.22 $49.95 52
2021-09-24 $50.29 $50.29 $50.29 $50.29 $50.02 137
2021-09-23 $50.20 $50.20 $50.20 $50.20 $49.93 11
2021-09-22 $49.56 $49.56 $49.56 $49.56 $49.29 16
2021-09-21 $49.12 $49.12 $49.12 $49.12 $48.86 16
2021-09-20 $49.00 $49.05 $49.00 $49.05 $48.78 176
2021-09-17 $49.94 $49.94 $49.94 $49.94 $49.67 4
2021-09-16 $50.37 $50.37 $50.37 $50.37 $50.10 3
2021-09-15 $50.45 $50.45 $50.44 $50.44 $50.17 297
2021-09-14 $50.06 $50.08 $49.96 $49.96 $49.69 400
2021-09-13 $50.27 $50.27 $50.27 $50.27 $50.00 36
2021-09-10 $50.10 $50.10 $50.10 $50.10 $49.83 218
2021-09-09 $50.67 $50.67 $50.47 $50.47 $50.20 218
2021-09-08 $50.70 $50.70 $50.64 $50.64 $50.36 1,012
2021-09-07 $50.76 $50.76 $50.76 $50.76 $50.49 7
2021-09-03 $50.95 $50.95 $50.95 $50.95 $50.67 8
2021-09-02 $51.06 $51.06 $50.99 $50.99 $50.72 141
2021-09-01 $51.00 $51.00 $50.86 $50.86 $50.59 105
2021-08-31 $51.03 $51.10 $50.97 $50.97 $50.70 487
2021-08-30 $51.14 $51.14 $51.14 $51.14 $50.87 79
2021-08-27 $51.05 $51.05 $50.99 $50.99 $50.71 1,053
2021-08-26 $50.57 $50.57 $50.57 $50.57 $50.29 9
2021-08-25 $50.86 $50.86 $50.86 $50.86 $50.59 11
2021-08-24 $50.84 $50.84 $50.67 $50.67 $50.40 137
2021-08-23 $50.55 $50.55 $50.55 $50.55 $50.28 2
2021-08-20 $50.12 $50.12 $50.12 $50.12 $49.85 183
2021-08-19 $49.56 $49.68 $49.56 $49.68 $49.41 321
2021-08-18 $50.08 $50.08 $49.76 $49.76 $49.50 380
2021-08-17 $50.19 $50.19 $50.19 $50.19 $49.92 102
2021-08-16 $50.49 $50.60 $50.49 $50.60 $50.33 106
2021-08-13 $50.45 $50.45 $50.45 $50.45 $50.18 5
2021-08-12 $50.26 $50.45 $50.26 $50.45 $50.18 402
2021-08-11 $50.25 $50.29 $50.25 $50.29 $50.02 151
2021-08-10 $50.17 $50.20 $50.12 $50.12 $49.85 898
2021-08-09 $50.19 $50.19 $50.06 $50.06 $49.79 204
2021-08-06 $50.10 $50.15 $50.09 $50.10 $49.83 1,705
2021-08-05 $49.87 $49.94 $49.86 $49.94 $49.67 724
2021-08-04 $49.75 $49.75 $49.75 $49.75 $49.49 201
2021-08-03 $49.83 $49.91 $49.83 $49.91 $49.65 201
2021-08-02 $49.93 $49.93 $49.56 $49.56 $49.29 1,009
2021-07-30 $49.70 $49.70 $49.62 $49.62 $49.35 709
2021-07-29 $49.96 $49.96 $49.87 $49.87 $49.60 262
2021-07-28 $49.63 $49.63 $49.63 $49.63 $49.37 87
2021-07-27 $49.60 $49.60 $49.60 $49.60 $49.33 48
2021-07-26 $49.84 $49.84 $49.84 $49.84 $49.57 6
2021-07-23 $49.72 $49.72 $49.72 $49.72 $49.45 45
2021-07-22 $49.05 $49.22 $49.05 $49.22 $48.96 233
2021-07-21 $49.03 $49.16 $49.02 $49.16 $48.90 257
2021-07-20 $48.74 $48.74 $48.68 $48.68 $48.42 104
2021-07-19 $47.72 $47.79 $47.72 $47.79 $47.54 252
2021-07-16 $49.30 $49.31 $48.69 $48.69 $48.43 1,740
2021-07-15 $49.00 $49.09 $49.00 $49.09 $48.83 270
2021-07-14 $49.25 $49.25 $49.25 $49.25 $48.98 95
2021-07-13 $49.54 $49.54 $49.18 $49.18 $48.91 1,344
2021-07-12 $49.35 $49.39 $49.34 $49.38 $49.12 1,317
2021-07-09 $48.95 $49.09 $48.87 $49.09 $48.83 1,893
2021-07-08 $48.36 $48.57 $48.36 $48.50 $48.24 922

JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) News Headlines

Recent JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) News
Similar Companies to JPMorgan ActiveBuilders U.S. Large Cap Equity ETF (JUSA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.