Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.45 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 48.89 48.91 48.87 48.87 5,310,636 -0.02(-0.04%)
Sep 28, 2023 48.87 48.89 48.87 48.89 3,578,116 +0.03(+0.06%)
Sep 27, 2023 48.87 48.89 48.86 48.86 2,928,710 +0.00(+0.00%)
Sep 26, 2023 48.86 48.88 48.86 48.86 3,757,541 +0.00(+0.00%)
Sep 25, 2023 48.86 48.87 48.85 48.86 3,412,626 +0.00(+0.00%)
Sep 22, 2023 48.85 48.87 48.85 48.86 6,107,968 +0.02(+0.04%)
Sep 21, 2023 48.83 48.86 48.82 48.85 9,494,856 +0.03(+0.06%)
Sep 20, 2023 48.83 48.84 48.82 48.82 3,380,632 -0.01(-0.02%)
Sep 19, 2023 48.83 48.84 48.82 48.83 2,152,399 +0.02(+0.04%)
Sep 18, 2023 48.81 48.83 48.80 48.81 3,023,475 +0.00(+0.00%)
Sep 15, 2023 48.81 48.82 48.80 48.81 2,010,080 +0.00(+0.00%)
Sep 14, 2023 48.80 48.81 48.80 48.81 2,838,973 +0.01(+0.02%)
Sep 13, 2023 48.78 48.80 48.78 48.80 2,663,779 +0.02(+0.04%)
Sep 12, 2023 48.78 48.79 48.77 48.78 3,735,032 +0.02(+0.04%)
Sep 11, 2023 48.78 48.79 48.76 48.76 4,679,935 -0.01(-0.02%)
Sep 08, 2023 48.76 48.78 48.76 48.77 3,351,845 +0.00(+0.00%)
Sep 07, 2023 48.75 48.77 48.74 48.77 3,879,659 +0.03(+0.06%)
Sep 06, 2023 48.75 48.75 48.73 48.74 3,887,971 +0.02(+0.04%)
Sep 05, 2023 48.73 48.74 48.72 48.72 3,322,703 -0.02(-0.04%)
Sep 01, 2023 48.74 48.76 48.72 48.74 3,245,228 +0.01(+0.02%)
Aug 31, 2023 48.74 48.74 48.72 48.73 2,894,585 +0.02(+0.04%)
Aug 30, 2023 48.71 48.72 48.70 48.71 2,634,395 +0.01(+0.02%)
Aug 29, 2023 48.67 48.70 48.66 48.70 2,743,562 +0.04(+0.08%)
Aug 28, 2023 48.65 48.66 48.64 48.66 3,067,950 +0.01(+0.02%)
Aug 25, 2023 48.65 48.66 48.64 48.65 2,679,440 +0.01(+0.02%)
Aug 24, 2023 48.64 48.65 48.63 48.64 2,701,424 +0.00(+0.00%)
Aug 23, 2023 48.62 48.65 48.61 48.64 2,826,125 +0.04(+0.08%)
Aug 22, 2023 48.61 48.62 48.60 48.60 2,554,226 +0.01(+0.02%)
Aug 21, 2023 48.61 48.62 48.59 48.59 5,658,577 -0.01(-0.02%)
Aug 18, 2023 48.59 48.61 48.59 48.60 3,806,074 +0.02(+0.04%)
Aug 17, 2023 48.58 48.59 48.58 48.59 5,080,800 +0.01(+0.02%)
Aug 16, 2023 48.59 48.59 48.58 48.58 2,852,780 -0.01(-0.02%)
Aug 15, 2023 48.58 48.59 48.58 48.59 6,373,733 +0.01(+0.02%)
Aug 14, 2023 48.57 48.58 48.57 48.58 2,396,299 +0.00(+0.00%)
Aug 11, 2023 48.58 48.59 48.57 48.58 2,221,987 +0.01(+0.02%)
Aug 10, 2023 48.59 48.60 48.56 48.57 6,039,572 +0.00(+0.00%)
Aug 09, 2023 48.57 48.59 48.57 48.57 3,061,218 +0.00(+0.00%)
Aug 08, 2023 48.57 48.58 48.56 48.57 6,311,441 +0.01(+0.02%)
Aug 07, 2023 48.56 48.57 48.55 48.56 3,421,578 +0.01(+0.02%)
Aug 04, 2023 48.53 48.55 48.52 48.55 4,295,818 +0.03(+0.06%)
Aug 03, 2023 48.52 48.54 48.51 48.52 5,791,689 +0.01(+0.02%)
Aug 02, 2023 48.49 48.52 48.49 48.51 3,234,655 +0.02(+0.04%)
Aug 01, 2023 48.49 48.51 48.49 48.49 3,762,556 +0.01(+0.01%)
Jul 31, 2023 48.48 48.49 48.48 48.48 2,450,626 +0.02(+0.04%)
Jul 28, 2023 48.45 48.46 48.45 48.46 2,542,729 +0.02(+0.04%)
Jul 27, 2023 48.45 48.46 48.44 48.44 3,723,332 +0.00(+0.00%)
Jul 26, 2023 48.42 48.45 48.42 48.44 2,502,562 +0.02(+0.04%)
Jul 25, 2023 48.41 48.42 48.40 48.42 2,645,840 +0.01(+0.02%)
Jul 24, 2023 48.41 48.42 48.40 48.41 2,438,006 +0.02(+0.04%)
Jul 21, 2023 48.40 48.40 48.39 48.40 2,776,666 -0.01(-0.02%)
Jul 20, 2023 48.40 48.41 48.40 48.40 2,981,679 -0.01(-0.02%)
Jul 19, 2023 48.40 48.41 48.40 48.41 3,147,443 +0.02(+0.04%)
Jul 18, 2023 48.39 48.41 48.38 48.40 2,706,547 +0.02(+0.04%)
Jul 17, 2023 48.39 48.40 48.38 48.38 3,321,488 +0.00(+0.00%)
Jul 14, 2023 48.38 48.40 48.37 48.38 3,123,554 -0.01(-0.02%)
Jul 13, 2023 48.36 48.39 48.36 48.39 3,021,067 +0.04(+0.08%)
Jul 12, 2023 48.33 48.36 48.32 48.35 3,973,654 +0.04(+0.08%)
Jul 11, 2023 48.31 48.31 48.30 48.31 3,514,640 +0.02(+0.04%)
Jul 10, 2023 48.27 48.29 48.26 48.29 3,562,958 +0.03(+0.06%)
Jul 07, 2023 48.26 48.27 48.25 48.26 2,877,632 +0.02(+0.04%)
Jul 06, 2023 48.24 48.25 48.22 48.24 5,254,589 -0.01(-0.02%)
Jul 05, 2023 48.24 48.26 48.24 48.25 6,183,113 +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.