JPMorgan Diversified Return U.S. Small Cap Equity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BDRE39) Historical Prices

Time Period

Events

BR:BDRE39 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	80.87	81.12	80.65	80.87	80.87	0.00%	0	0.00
Nov 12, 2026	81.10	81.18	80.87	80.87	80.87	+0.53%	16	9.08
Nov 11, 2026	83.00	84.47	80.16	80.44	80.44	+12.44%	84	196.00
Nov 10, 2026	71.54	80.64	71.54	71.54	71.54	0.00%	0	0.00
Nov 09, 2026	71.54	79.87	71.54	71.54	71.54	0.00%	0	0.00
Nov 06, 2026	71.54	77.51	69.36	71.54	71.54	0.00%	0	0.00
Nov 05, 2026	71.54	77.80	71.54	71.54	71.54	0.00%	0	0.00
Nov 04, 2026	71.54	79.99	71.54	71.54	71.54	0.00%	0	0.00
Nov 03, 2026	71.54	79.27	71.54	71.54	71.54	0.00%	0	0.00
Nov 02, 2026	71.54	78.80	71.34	71.54	71.54	0.00%	0	0.00
Oct 30, 2026	71.54	78.80	71.34	71.54	71.54	0.00%	0	0.00
Oct 29, 2026	71.54	79.00	71.54	71.54	71.54	0.00%	0	0.00
Oct 28, 2026	71.54	77.51	71.54	71.54	71.54	0.00%	0	0.00
Oct 27, 2026	71.54	77.55	71.54	71.54	71.54	0.00%	0	0.00
Oct 26, 2026	71.54	77.91	69.76	71.54	71.54	0.00%	0	0.00
Oct 23, 2026	71.54	71.67	70.56	71.54	71.54	0.00%	0	0.00
Oct 22, 2026	71.54	72.56	71.06	71.54	71.54	0.00%	0	0.00
Oct 21, 2026	71.54	72.08	71.19	71.54	71.54	0.00%	0	0.00
Oct 20, 2026	71.54	71.92	70.56	71.54	71.54	0.00%	0	0.00
Oct 19, 2026	71.54	71.54	68.64	71.54	71.54	0.00%	0	0.00
Oct 16, 2026	71.54	71.95	70.40	71.54	71.54	0.00%	0	0.00
Oct 15, 2026	71.54	72.72	71.53	71.54	71.54	0.00%	0	0.00
Oct 14, 2026	71.54	71.54	70.43	71.54	71.54	0.00%	0	0.00
Oct 13, 2026	71.54	72.32	66.24	71.54	71.54	0.00%	0	0.00
Oct 12, 2026	71.54	71.60	70.50	71.54	71.54	0.00%	0	0.00
Oct 09, 2026	71.54	71.60	70.50	71.54	71.54	0.00%	0	0.00
Oct 08, 2026	71.54	72.15	71.28	71.54	71.54	0.00%	0	0.00
Oct 07, 2026	71.54	71.54	71.54	71.54	71.54	-0.13%	1	2.42
Oct 06, 2026	75.31	75.31	71.63	71.63	71.63	+0.01%	26	Infinity
Oct 05, 2026	71.62	72.09	71.62	71.62	71.62	+3.45%	0	NaN
Oct 02, 2026	69.23	74.88	69.23	69.23	69.23	-5.99%	0	NaN
Oct 01, 2026	73.64	74.34	73.64	73.64	73.64	+1.54%	0	NaN
Sep 30, 2026	72.52	73.43	72.52	72.52	72.52	-1.52%	0	NaN
Sep 29, 2026	73.64	73.99	73.64	73.64	73.64	-0.47%	0	NaN
Sep 28, 2026	73.99	74.34	73.99	73.99	73.99	+0.09%	0	NaN
Sep 25, 2026	73.92	74.55	73.92	73.92	73.92	+0.38%	0	NaN
Sep 24, 2026	73.64	74.27	73.64	73.64	73.64	+0.48%	0	NaN
Sep 23, 2026	73.29	73.92	73.29	73.29	73.29	-0.38%	0	NaN
Sep 22, 2026	73.57	78.75	73.57	73.57	73.57	+1.28%	0	NaN
Sep 21, 2026	72.80	75.09	72.80	72.80	72.64	-0.42%	0	NaN
Sep 18, 2026	73.11	75.41	73.11	73.11	72.95	-2.02%	0	NaN
Sep 17, 2026	74.62	75.25	74.62	74.62	74.46	+0.19%	0	NaN
Sep 16, 2026	74.48	74.83	74.48	74.48	74.32	-0.32%	0	NaN
Sep 15, 2026	74.72	75.44	74.72	74.72	74.56	-0.43%	0	0.00
Sep 14, 2026	75.04	75.60	75.04	75.04	74.87	+0.09%	0	0.00
Sep 11, 2026	74.97	75.74	74.97	74.97	74.80	+0.77%	0	0.00
Sep 10, 2026	74.40	74.80	74.40	74.40	74.24	-0.53%	0	0.00
Sep 09, 2026	74.80	75.84	74.80	74.80	74.64	-0.85%	0	0.00
Sep 08, 2026	75.44	75.84	75.44	75.44	75.27	-0.95%	0	0.00
Sep 07, 2026	76.16	76.88	76.16	76.16	75.99	0.00%	0	0.00

JPMorgan Diversified Return U.S. Small Cap Equity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh historical prices

JPMorgan Diversified Return U.S. Small Cap Equity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BDRE39) Historical Prices

Become an Expert with TipRanks Premium