Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.66 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 47.67 47.67 47.65 47.66 2,959,659 +0.02(+0.04%)
Aug 30, 2023 47.64 47.65 47.63 47.64 2,693,620 +0.01(+0.02%)
Aug 29, 2023 47.60 47.63 47.59 47.63 2,805,241 +0.04(+0.08%)
Aug 28, 2023 47.58 47.59 47.57 47.59 3,136,921 +0.01(+0.02%)
Aug 25, 2023 47.58 47.59 47.57 47.58 2,739,678 +0.01(+0.02%)
Aug 24, 2023 47.57 47.58 47.56 47.57 2,762,156 +0.00(+0.00%)
Aug 23, 2023 47.55 47.58 47.54 47.57 2,889,659 +0.04(+0.08%)
Aug 22, 2023 47.55 47.55 47.53 47.54 2,611,649 +0.01(+0.02%)
Aug 21, 2023 47.55 47.55 47.53 47.53 5,785,789 -0.01(-0.02%)
Aug 18, 2023 47.53 47.55 47.52 47.54 3,891,639 +0.02(+0.04%)
Aug 17, 2023 47.51 47.53 47.51 47.52 5,195,023 +0.01(+0.02%)
Aug 16, 2023 47.52 47.53 47.51 47.51 2,916,914 -0.01(-0.02%)
Aug 15, 2023 47.51 47.53 47.51 47.52 6,517,022 +0.01(+0.02%)
Aug 14, 2023 47.50 47.51 47.50 47.51 2,450,171 +0.00(+0.00%)
Aug 11, 2023 47.51 47.52 47.50 47.51 2,271,940 +0.01(+0.02%)
Aug 10, 2023 47.53 47.54 47.49 47.50 6,175,349 +0.00(+0.00%)
Aug 09, 2023 47.50 47.52 47.50 47.50 3,130,038 +0.00(+0.00%)
Aug 08, 2023 47.50 47.51 47.49 47.50 6,453,329 +0.01(+0.02%)
Aug 07, 2023 47.49 47.50 47.48 47.49 3,498,499 +0.01(+0.02%)
Aug 04, 2023 47.46 47.48 47.45 47.48 4,392,393 +0.03(+0.06%)
Aug 03, 2023 47.45 47.47 47.44 47.45 5,921,893 +0.01(+0.02%)
Aug 02, 2023 47.42 47.45 47.42 47.44 3,307,374 +0.02(+0.04%)
Aug 01, 2023 47.42 47.44 47.42 47.42 3,847,143 +0.01(+0.01%)
Jul 31, 2023 47.42 47.43 47.42 47.42 2,505,708 +0.02(+0.04%)
Jul 28, 2023 47.39 47.40 47.39 47.40 2,599,880 +0.02(+0.04%)
Jul 27, 2023 47.39 47.40 47.38 47.38 3,807,019 +0.00(+0.00%)
Jul 26, 2023 47.36 47.39 47.36 47.38 2,558,811 +0.02(+0.04%)
Jul 25, 2023 47.35 47.36 47.34 47.36 2,705,310 +0.01(+0.02%)
Jul 24, 2023 47.35 47.36 47.34 47.35 2,492,804 +0.02(+0.04%)
Jul 21, 2023 47.33 47.34 47.33 47.33 2,839,076 -0.01(-0.02%)
Jul 20, 2023 47.33 47.35 47.33 47.34 3,048,697 -0.01(-0.02%)
Jul 19, 2023 47.34 47.35 47.33 47.35 3,218,187 +0.02(+0.04%)
Jul 18, 2023 47.32 47.35 47.31 47.33 2,767,380 +0.02(+0.04%)
Jul 17, 2023 47.32 47.33 47.31 47.31 3,396,144 +0.00(+0.00%)
Jul 14, 2023 47.31 47.33 47.30 47.31 3,193,760 -0.01(-0.02%)
Jul 13, 2023 47.29 47.32 47.29 47.32 3,088,970 +0.04(+0.08%)
Jul 12, 2023 47.27 47.29 47.26 47.28 4,062,967 +0.04(+0.08%)
Jul 11, 2023 47.25 47.25 47.24 47.25 3,593,637 +0.02(+0.04%)
Jul 10, 2023 47.21 47.23 47.20 47.23 3,643,041 +0.03(+0.06%)
Jul 07, 2023 47.20 47.21 47.19 47.20 2,942,311 +0.02(+0.04%)
Jul 06, 2023 47.18 47.19 47.16 47.18 5,372,694 -0.01(-0.02%)
Jul 05, 2023 47.18 47.20 47.18 47.19 6,322,088 +0.02(+0.04%)
Jul 03, 2023 47.17 47.18 47.16 47.17 2,462,917 +0.00(+0.00%)
Jun 30, 2023 47.16 47.17 47.16 47.17 4,958,375 +0.01(+0.02%)
Jun 29, 2023 47.17 47.18 47.16 47.16 4,178,330 -0.01(-0.02%)
Jun 28, 2023 47.17 47.17 47.16 47.17 4,447,814 +0.01(+0.02%)
Jun 27, 2023 47.18 47.18 47.16 47.16 3,343,970 -0.01(-0.02%)
Jun 26, 2023 47.17 47.17 47.16 47.17 3,189,936 +0.02(+0.04%)
Jun 23, 2023 47.15 47.18 47.14 47.15 12,369,351 +0.01(+0.02%)
Jun 22, 2023 47.13 47.15 47.13 47.14 4,329,535 +0.01(+0.02%)
Jun 21, 2023 47.13 47.13 47.12 47.13 4,381,184 +0.01(+0.02%)
Jun 20, 2023 47.11 47.13 47.11 47.12 3,891,873 +0.01(+0.02%)
Jun 16, 2023 47.11 47.12 47.10 47.11 4,428,304 +0.01(+0.02%)
Jun 15, 2023 47.09 47.11 47.09 47.10 4,153,552 +0.03(+0.06%)
Jun 14, 2023 47.09 47.10 47.07 47.08 4,064,502 -0.01(-0.02%)
Jun 13, 2023 47.11 47.11 47.09 47.09 3,857,272 +0.00(+0.00%)
Jun 12, 2023 47.10 47.10 47.08 47.09 3,740,233 -0.01(-0.02%)
Jun 09, 2023 47.10 47.10 47.09 47.10 3,572,088 +0.00(+0.00%)
Jun 08, 2023 47.10 47.10 47.09 47.10 3,606,503 +0.02(+0.04%)
Jun 07, 2023 47.08 47.09 47.06 47.08 5,539,103 +0.00(+0.00%)
Jun 06, 2023 47.09 47.10 47.07 47.08 6,628,067 -0.01(-0.02%)
Jun 05, 2023 47.07 47.10 47.06 47.09 5,342,197 +0.01(+0.02%)
Jun 02, 2023 47.10 47.10 47.07 47.08 8,303,965 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.