Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.30 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 48.31 48.31 48.29 48.30 2,920,413 +0.02(+0.04%)
Aug 30, 2023 48.28 48.29 48.27 48.28 2,657,902 +0.01(+0.02%)
Aug 29, 2023 48.24 48.27 48.23 48.27 2,768,043 +0.04(+0.08%)
Aug 28, 2023 48.22 48.23 48.21 48.23 3,095,325 +0.01(+0.02%)
Aug 25, 2023 48.22 48.23 48.21 48.22 2,703,349 +0.01(+0.02%)
Aug 24, 2023 48.21 48.22 48.20 48.21 2,725,529 +0.00(+0.00%)
Aug 23, 2023 48.19 48.22 48.18 48.21 2,851,342 +0.04(+0.08%)
Aug 22, 2023 48.18 48.19 48.17 48.17 2,577,018 +0.01(+0.02%)
Aug 21, 2023 48.18 48.19 48.17 48.17 5,709,068 -0.01(-0.02%)
Aug 18, 2023 48.17 48.18 48.16 48.17 3,840,035 +0.02(+0.04%)
Aug 17, 2023 48.15 48.17 48.15 48.16 5,126,136 +0.01(+0.02%)
Aug 16, 2023 48.16 48.17 48.15 48.15 2,878,235 -0.01(-0.02%)
Aug 15, 2023 48.15 48.17 48.15 48.16 6,430,605 +0.01(+0.02%)
Aug 14, 2023 48.14 48.15 48.14 48.15 2,417,681 +0.00(+0.00%)
Aug 11, 2023 48.15 48.16 48.14 48.15 2,241,813 +0.01(+0.02%)
Aug 10, 2023 48.17 48.17 48.13 48.14 6,093,463 +0.00(+0.00%)
Aug 09, 2023 48.14 48.16 48.14 48.14 3,088,533 +0.00(+0.00%)
Aug 08, 2023 48.14 48.15 48.13 48.14 6,367,757 +0.01(+0.02%)
Aug 07, 2023 48.13 48.14 48.12 48.13 3,452,109 +0.01(+0.02%)
Aug 04, 2023 48.10 48.12 48.09 48.12 4,334,149 +0.03(+0.06%)
Aug 03, 2023 48.09 48.11 48.08 48.09 5,843,368 +0.01(+0.02%)
Aug 02, 2023 48.06 48.09 48.06 48.08 3,263,518 +0.02(+0.04%)
Aug 01, 2023 48.06 48.08 48.06 48.06 3,796,129 +0.01(+0.01%)
Jul 31, 2023 48.05 48.06 48.05 48.05 2,472,493 +0.02(+0.04%)
Jul 28, 2023 48.02 48.03 48.02 48.03 2,565,417 +0.02(+0.04%)
Jul 27, 2023 48.02 48.03 48.02 48.02 3,756,554 +0.00(+0.00%)
Jul 26, 2023 48.00 48.02 48.00 48.02 2,524,892 +0.02(+0.04%)
Jul 25, 2023 47.99 48.00 47.98 48.00 2,669,449 +0.01(+0.02%)
Jul 24, 2023 47.99 48.00 47.98 47.99 2,459,760 +0.02(+0.04%)
Jul 21, 2023 47.97 47.98 47.96 47.97 2,801,442 -0.01(-0.02%)
Jul 20, 2023 47.97 47.99 47.97 47.98 3,008,284 -0.01(-0.02%)
Jul 19, 2023 47.98 47.99 47.97 47.99 3,175,528 +0.02(+0.04%)
Jul 18, 2023 47.96 47.99 47.95 47.97 2,730,697 +0.02(+0.04%)
Jul 17, 2023 47.96 47.97 47.95 47.95 3,351,126 +0.00(+0.00%)
Jul 14, 2023 47.95 47.97 47.94 47.95 3,151,425 -0.01(-0.02%)
Jul 13, 2023 47.93 47.96 47.93 47.96 3,048,023 +0.04(+0.08%)
Jul 12, 2023 47.90 47.93 47.89 47.92 4,009,110 +0.04(+0.08%)
Jul 11, 2023 47.88 47.88 47.87 47.88 3,546,001 +0.02(+0.04%)
Jul 10, 2023 47.84 47.86 47.83 47.86 3,594,750 +0.03(+0.06%)
Jul 07, 2023 47.83 47.84 47.82 47.83 2,903,309 +0.02(+0.04%)
Jul 06, 2023 47.81 47.82 47.79 47.81 5,301,475 -0.01(-0.02%)
Jul 05, 2023 47.81 47.83 47.81 47.82 6,238,285 +0.02(+0.04%)
Jul 03, 2023 47.80 47.81 47.79 47.80 2,430,269 -0.00(-0.00%)
Jun 30, 2023 47.80 47.80 47.80 47.80 4,892,628 +0.01(+0.02%)
Jun 29, 2023 47.80 47.81 47.80 47.80 4,122,926 -0.01(-0.02%)
Jun 28, 2023 47.80 47.80 47.80 47.80 4,388,837 +0.01(+0.02%)
Jun 27, 2023 47.81 47.81 47.80 47.80 3,299,629 -0.01(-0.02%)
Jun 26, 2023 47.80 47.80 47.80 47.80 3,147,638 +0.02(+0.04%)
Jun 23, 2023 47.79 47.81 47.78 47.79 12,205,335 +0.01(+0.02%)
Jun 22, 2023 47.77 47.79 47.77 47.78 4,272,126 +0.01(+0.02%)
Jun 21, 2023 47.77 47.77 47.76 47.77 4,323,090 +0.01(+0.02%)
Jun 20, 2023 47.75 47.77 47.75 47.76 3,840,268 +0.01(+0.02%)
Jun 16, 2023 47.74 47.75 47.73 47.75 4,369,585 +0.01(+0.02%)
Jun 15, 2023 47.72 47.75 47.72 47.74 4,098,476 +0.03(+0.06%)
Jun 14, 2023 47.72 47.74 47.70 47.71 4,010,608 -0.01(-0.02%)
Jun 13, 2023 47.75 47.75 47.72 47.72 3,806,126 +0.00(+0.00%)
Jun 12, 2023 47.73 47.74 47.71 47.72 3,690,638 -0.01(-0.02%)
Jun 09, 2023 47.73 47.74 47.72 47.73 3,524,723 +0.00(+0.00%)
Jun 08, 2023 47.73 47.74 47.72 47.73 3,558,682 +0.02(+0.04%)
Jun 07, 2023 47.71 47.72 47.69 47.71 5,465,655 +0.00(+0.00%)
Jun 06, 2023 47.72 47.73 47.70 47.71 6,540,180 -0.01(-0.02%)
Jun 05, 2023 47.70 47.73 47.69 47.72 5,271,360 +0.01(+0.02%)
Jun 02, 2023 47.73 47.74 47.70 47.71 8,193,855 -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.