Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.45 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.59 47.60 47.58 47.59 5,408,110 +0.02(+0.04%)
Jan 30, 2023 47.58 47.58 47.56 47.57 10,387,734 +0.01(+0.02%)
Jan 27, 2023 47.59 47.60 47.56 47.56 7,357,051 -0.02(-0.04%)
Jan 26, 2023 47.59 47.59 47.57 47.58 6,102,715 +0.01(+0.02%)
Jan 25, 2023 47.56 47.57 47.55 47.57 4,456,799 +0.02(+0.04%)
Jan 24, 2023 47.56 47.56 47.55 47.55 3,693,378 +0.00(+0.00%)
Jan 23, 2023 47.54 47.55 47.54 47.55 4,740,915 +0.01(+0.02%)
Jan 20, 2023 47.53 47.55 47.53 47.54 5,484,139 +0.02(+0.04%)
Jan 19, 2023 47.51 47.54 47.50 47.52 17,222,762 +0.03(+0.06%)
Jan 18, 2023 47.50 47.51 47.49 47.49 4,795,405 +0.02(+0.04%)
Jan 17, 2023 47.47 47.48 47.46 47.48 4,597,866 +0.03(+0.06%)
Jan 13, 2023 47.47 47.47 47.45 47.45 7,532,574 -0.01(-0.02%)
Jan 12, 2023 47.45 47.46 47.44 47.46 5,251,554 +0.03(+0.06%)
Jan 11, 2023 47.45 47.45 47.42 47.43 11,195,495 +0.00(+0.00%)
Jan 10, 2023 47.43 47.45 47.43 47.43 11,055,617 +0.01(+0.02%)
Jan 09, 2023 47.41 47.44 47.41 47.42 14,754,975 +0.01(+0.02%)
Jan 06, 2023 47.41 47.42 47.40 47.41 3,426,362 +0.02(+0.04%)
Jan 05, 2023 47.38 47.40 47.38 47.39 4,790,533 +0.01(+0.02%)
Jan 04, 2023 47.39 47.39 47.38 47.38 5,079,353 +0.02(+0.04%)
Jan 03, 2023 47.38 47.38 47.36 47.36 6,468,860 -0.01(-0.02%)
Dec 30, 2022 47.37 47.38 47.35 47.37 6,144,515 +0.01(+0.02%)
Dec 29, 2022 47.36 47.37 47.35 47.36 6,727,044 +0.03(+0.06%)
Dec 28, 2022 47.34 47.34 47.33 47.33 6,706,591 +0.01(+0.02%)
Dec 27, 2022 47.32 47.33 47.32 47.32 3,561,254 +0.00(+0.00%)
Dec 23, 2022 47.32 47.32 47.31 47.32 3,964,331 +0.01(+0.02%)
Dec 22, 2022 47.30 47.31 47.30 47.31 5,654,495 +0.01(+0.02%)
Dec 21, 2022 47.30 47.30 47.29 47.30 5,836,793 +0.02(+0.04%)
Dec 20, 2022 47.29 47.30 47.28 47.29 5,352,812 +0.02(+0.04%)
Dec 19, 2022 47.28 47.28 47.27 47.27 5,871,249 +0.00(+0.00%)
Dec 16, 2022 47.25 47.27 47.24 47.27 4,870,927 +0.02(+0.04%)
Dec 15, 2022 47.24 47.25 47.23 47.25 6,234,773 +0.02(+0.05%)
Dec 14, 2022 47.24 47.25 47.23 47.23 7,413,829 +0.00(+0.00%)
Dec 13, 2022 47.24 47.24 47.23 47.23 4,729,755 +0.02(+0.04%)
Dec 12, 2022 47.22 47.23 47.21 47.21 4,117,346 +0.00(+0.00%)
Dec 09, 2022 47.22 47.23 47.21 47.21 15,349,698 +0.00(+0.00%)
Dec 08, 2022 47.20 47.22 47.19 47.21 6,818,384 +0.02(+0.04%)
Dec 07, 2022 47.19 47.20 47.18 47.19 4,469,246 +0.01(+0.02%)
Dec 06, 2022 47.17 47.19 47.17 47.18 5,361,355 +0.02(+0.04%)
Dec 05, 2022 47.17 47.18 47.16 47.16 4,994,180 -0.01(-0.02%)
Dec 02, 2022 47.16 47.18 47.14 47.17 6,000,919 +0.02(+0.04%)
Dec 01, 2022 47.15 47.15 47.13 47.15 6,480,034 +0.01(+0.02%)
Nov 30, 2022 47.12 47.15 47.12 47.14 5,452,756 +0.02(+0.04%)
Nov 29, 2022 47.11 47.13 47.11 47.12 3,490,718 +0.01(+0.02%)
Nov 28, 2022 47.10 47.12 47.10 47.11 4,621,208 +0.02(+0.04%)
Nov 25, 2022 47.10 47.11 47.08 47.09 1,941,173 -0.01(-0.02%)
Nov 23, 2022 47.09 47.10 47.08 47.10 3,204,876 +0.03(+0.06%)
Nov 22, 2022 47.07 47.08 47.07 47.08 5,491,688 +0.02(+0.04%)
Nov 21, 2022 47.07 47.07 47.06 47.06 5,174,651 +0.01(+0.02%)
Nov 18, 2022 47.05 47.06 47.04 47.05 3,038,427 +0.00(+0.00%)
Nov 17, 2022 47.04 47.05 47.03 47.05 4,672,042 +0.02(+0.04%)
Nov 16, 2022 47.03 47.05 47.02 47.03 3,945,466 +0.00(+0.00%)
Nov 15, 2022 47.02 47.04 47.02 47.03 6,535,952 +0.03(+0.06%)
Nov 14, 2022 46.99 47.01 46.99 47.00 3,607,438 +0.00(+0.00%)
Nov 11, 2022 47.00 47.01 46.98 47.00 3,730,679 +0.02(+0.04%)
Nov 10, 2022 46.97 47.00 46.97 46.98 5,338,273 +0.01(+0.02%)
Nov 09, 2022 46.96 46.97 46.95 46.97 7,280,151 +0.00(+0.00%)
Nov 08, 2022 46.96 46.97 46.95 46.97 5,108,109 +0.04(+0.08%)
Nov 07, 2022 46.93 46.95 46.93 46.93 2,872,327 -0.01(-0.02%)
Nov 04, 2022 46.92 46.94 46.92 46.94 4,400,895 +0.04(+0.08%)
Nov 03, 2022 46.92 46.92 46.91 46.91 4,110,977 -0.01(-0.02%)
Nov 02, 2022 46.92 46.92 3,914,977 +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.