Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.62 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 46.79 46.82 46.79 46.81 7,362,871 +0.02(+0.04%)
Mar 30, 2023 46.79 46.80 46.78 46.79 3,276,171 +0.00(+0.00%)
Mar 29, 2023 46.79 46.80 46.78 46.79 4,493,130 +0.00(+0.00%)
Mar 28, 2023 46.81 46.83 46.77 46.79 11,485,598 -0.06(-0.12%)
Mar 27, 2023 46.86 46.86 46.84 46.84 5,234,225 +0.00(+0.00%)
Mar 24, 2023 46.87 46.88 46.84 46.84 3,573,531 +0.00(+0.00%)
Mar 23, 2023 46.81 46.85 46.80 46.84 3,647,018 +0.05(+0.10%)
Mar 22, 2023 46.77 46.82 46.75 46.80 4,653,516 +0.02(+0.04%)
Mar 21, 2023 46.79 46.80 46.76 46.78 6,677,126 -0.03(-0.06%)
Mar 20, 2023 46.83 46.84 46.81 46.81 5,094,486 +0.03(+0.06%)
Mar 17, 2023 46.77 46.78 46.72 46.78 10,543,680 -0.03(-0.06%)
Mar 16, 2023 46.84 46.85 46.81 46.81 4,810,147 -0.01(-0.02%)
Mar 15, 2023 46.80 46.84 46.79 46.82 5,458,046 +0.08(+0.18%)
Mar 14, 2023 46.77 46.79 46.70 46.73 19,808,144 -0.03(-0.06%)
Mar 13, 2023 46.78 46.79 46.75 46.76 8,129,880 +0.05(+0.10%)
Mar 10, 2023 46.68 46.72 46.66 46.71 7,789,560 +0.06(+0.12%)
Mar 09, 2023 46.65 46.66 46.64 46.66 3,340,566 +0.02(+0.04%)
Mar 08, 2023 46.65 46.66 46.63 46.64 3,899,589 -0.01(-0.02%)
Mar 07, 2023 46.67 46.68 46.64 46.65 4,974,052 -0.01(-0.02%)
Mar 06, 2023 46.68 46.69 46.66 46.66 7,297,329 +0.01(+0.02%)
Mar 03, 2023 46.66 46.67 46.65 46.65 4,637,917 +0.01(+0.02%)
Mar 02, 2023 46.65 46.65 46.64 46.64 4,201,310 +0.00(+0.00%)
Mar 01, 2023 46.66 46.66 46.63 46.64 4,944,924 -0.01(-0.01%)
Feb 28, 2023 46.64 46.65 46.64 46.65 4,335,890 +0.01(+0.02%)
Feb 27, 2023 46.64 46.65 46.63 46.64 6,034,031 +0.02(+0.04%)
Feb 24, 2023 46.65 46.65 46.62 46.62 4,087,049 -0.03(-0.06%)
Feb 23, 2023 46.65 46.65 46.63 46.65 4,058,522 +0.01(+0.02%)
Feb 22, 2023 46.64 46.65 46.63 46.64 10,291,590 -0.01(-0.02%)
Feb 21, 2023 46.65 46.65 46.63 46.65 12,462,681 +0.02(+0.04%)
Feb 17, 2023 46.62 46.64 46.62 46.63 7,911,445 +0.01(+0.02%)
Feb 16, 2023 46.61 46.63 46.61 46.62 4,439,549 +0.01(+0.02%)
Feb 15, 2023 46.61 46.62 46.60 46.61 5,724,422 +0.01(+0.02%)
Feb 14, 2023 46.60 46.61 46.59 46.60 4,082,547 +0.01(+0.02%)
Feb 13, 2023 46.60 46.60 46.57 46.59 8,491,763 +0.00(+0.00%)
Feb 10, 2023 46.59 46.60 46.59 46.59 3,348,793 +0.01(+0.02%)
Feb 09, 2023 46.59 46.60 46.58 46.58 6,885,174 +0.01(+0.02%)
Feb 08, 2023 46.57 46.58 46.57 46.57 4,471,820 +0.01(+0.02%)
Feb 07, 2023 46.56 46.58 46.56 46.56 4,696,615 +0.00(+0.00%)
Feb 06, 2023 46.57 46.57 46.55 46.56 5,570,417 -0.01(-0.02%)
Feb 03, 2023 46.58 46.59 46.57 46.57 10,516,437 -0.01(-0.02%)
Feb 02, 2023 46.57 46.59 46.57 46.58 8,247,000 +0.02(+0.04%)
Feb 01, 2023 46.56 46.57 46.54 46.56 8,453,420 +0.02(+0.04%)
Jan 31, 2023 46.54 46.55 46.53 46.54 5,529,723 +0.02(+0.04%)
Jan 30, 2023 46.53 46.53 46.52 46.52 10,621,323 +0.01(+0.02%)
Jan 27, 2023 46.54 46.55 46.52 46.52 7,522,489 -0.02(-0.04%)
Jan 26, 2023 46.54 46.54 46.52 46.53 6,239,947 +0.01(+0.02%)
Jan 25, 2023 46.52 46.52 46.51 46.52 4,557,019 +0.02(+0.04%)
Jan 24, 2023 46.52 46.52 46.51 46.51 3,776,431 +0.00(+0.00%)
Jan 23, 2023 46.50 46.51 46.50 46.51 4,847,524 +0.01(+0.02%)
Jan 20, 2023 46.49 46.51 46.49 46.50 5,607,461 +0.02(+0.04%)
Jan 19, 2023 46.47 46.50 46.46 46.48 17,610,050 +0.03(+0.06%)
Jan 18, 2023 46.46 46.47 46.45 46.45 4,903,239 +0.02(+0.04%)
Jan 17, 2023 46.42 46.43 46.41 46.43 4,701,258 +0.03(+0.06%)
Jan 13, 2023 46.42 46.42 46.40 46.40 7,701,959 -0.01(-0.02%)
Jan 12, 2023 46.40 46.41 46.39 46.41 5,369,646 +0.03(+0.06%)
Jan 11, 2023 46.40 46.40 46.38 46.39 11,447,248 +0.00(+0.00%)
Jan 10, 2023 46.39 46.40 46.39 46.39 11,304,225 +0.01(+0.02%)
Jan 09, 2023 46.37 46.39 46.37 46.38 15,086,771 +0.01(+0.02%)
Jan 06, 2023 46.37 46.38 46.36 46.37 3,503,411 +0.02(+0.04%)
Jan 05, 2023 46.34 46.36 46.34 46.35 4,898,258 +0.01(+0.02%)
Jan 04, 2023 46.35 46.35 46.34 46.34 5,193,573 +0.02(+0.04%)
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.