Skip to main content
JPSV logo

JPMorgan Active Small Cap Value ETF

JPSVNYSEARCAJPMorgan ChaseEquity

$66.70Today:- (-)1Y +17.78%

As of Oct 15, 2026 close

Assets (AUM)
$25.94M
Expense ratio
0.55%
Dividend yield
1.23%
Holdings
114
52-week range
$55.67$72.05
Volume (live)
-
Avg. volume (3M)
2.02K

JPSV ETF Historical Prices: JPMorgan Active Small Cap Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

JPSV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

JPSV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JPSV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202666.3866.7066.3866.7066.70428
Oct 14, 202665.9265.9265.7165.8265.821.36K
Oct 13, 202665.9166.5465.9166.4866.48735
Oct 12, 202665.4766.1365.4766.0566.052.13K
Oct 9, 202665.8565.8565.7865.7865.782.04K
Oct 8, 202665.5365.9765.5365.9765.97306
Oct 7, 202665.3565.4465.3565.4465.44617
Oct 6, 202666.6066.6066.2366.3066.301.11K
Oct 5, 202666.4066.4066.4066.4066.4079
Oct 2, 202666.6066.6466.4966.4966.492.62K
Oct 1, 202665.3766.0065.3765.9965.9942.87K
Sep 30, 202665.5165.5165.5165.5165.5133
Sep 29, 202665.8765.8765.8765.8765.8744
Sep 28, 202666.1766.1766.1766.1766.17206
Sep 25, 202666.7566.7566.7566.7566.75873
Sep 24, 202666.4166.4166.4166.4166.41166
Sep 23, 202666.7866.7866.4366.4366.43165
Sep 22, 202667.3667.3667.0667.0667.05340
Sep 21, 202667.2067.2067.0167.0167.01265
Sep 18, 202667.1167.1166.8666.9866.98669
Sep 17, 202668.4168.4167.3967.3967.39223
Sep 16, 202667.6967.6967.6967.6967.69110
Sep 15, 202668.4068.4068.1668.2668.26808
Sep 14, 202668.5268.5268.4768.4768.47237
Sep 11, 202668.8368.8368.5468.5468.54113
Sep 10, 202668.3068.3068.1768.2468.24484
Sep 9, 202668.9468.9468.5068.5668.56504
Sep 8, 202669.4569.4569.2369.2369.23418
Sep 4, 202669.4169.9969.4169.9869.98284
Sep 3, 202669.8869.8869.7069.7069.70330
Sep 2, 202668.6769.4368.6769.4369.43146
Sep 1, 202669.2369.2368.7068.7068.70360
Aug 31, 202669.3869.3869.3869.3869.3831
Aug 28, 202670.0870.0869.8069.8069.80414
Aug 27, 202669.9869.9869.9869.9869.9818
Aug 26, 202670.1170.1370.1170.1370.13232
Aug 25, 202670.3170.3170.1370.1370.132.02K
Aug 24, 202670.3170.3170.3170.3170.31127
Aug 21, 202670.6670.6670.4170.4170.41291
Aug 20, 202670.5970.5970.3070.3070.304.22K
Aug 19, 202671.3471.3470.7670.7670.76882
Aug 18, 202671.0371.0370.8470.8470.84238
Aug 17, 202671.8471.8471.4171.4471.44933
Aug 14, 202671.9972.0571.9472.0372.03684
Aug 13, 202671.8871.8871.8871.8871.8816
Aug 12, 202671.4071.5571.4071.5571.55303
Aug 11, 202671.2871.2871.1871.1871.18135
Aug 10, 202671.3671.3971.0371.1771.171.39K
Aug 7, 202671.0871.7071.0871.5171.51652
Aug 6, 202671.2971.2970.7570.7570.75678
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About JPMorgan Active Small Cap Value ETF Historical Prices

What is OHLC data for JPSV?

OHLC stands for Open, High, Low, Close - the four key price points for JPSV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for JPSV?

The adjusted close price for JPSV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does JPSV price history go?

JPSV historical price data is available from the ETF's inception on Mar 6, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for JPSV data?

JPSV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for JPSV?

Trading volume for JPSV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.