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 (%)
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%)
Jul 03, 2023 48.23 48.24 48.22 48.23 2,408,776 -0.00(-0.00%)
Jun 30, 2023 48.22 48.23 48.22 48.23 4,849,357 +0.01(+0.02%)
Jun 29, 2023 48.23 48.24 48.22 48.22 4,086,463 -0.01(-0.02%)
Jun 28, 2023 48.23 48.23 48.22 48.23 4,350,022 +0.01(+0.02%)
Jun 27, 2023 48.24 48.24 48.22 48.22 3,270,447 -0.01(-0.02%)
Jun 26, 2023 48.23 48.23 48.22 48.23 3,119,800 +0.02(+0.04%)
Jun 23, 2023 48.21 48.24 48.20 48.21 12,097,391 +0.01(+0.02%)
Jun 22, 2023 48.19 48.21 48.19 48.20 4,234,344 +0.01(+0.02%)
Jun 21, 2023 48.19 48.19 48.18 48.19 4,284,856 +0.01(+0.02%)
Jun 20, 2023 48.17 48.19 48.17 48.18 3,806,305 +0.01(+0.02%)
Jun 16, 2023 48.17 48.18 48.15 48.17 4,330,941 +0.01(+0.02%)
Jun 15, 2023 48.14 48.17 48.14 48.16 4,062,229 +0.03(+0.06%)
Jun 14, 2023 48.14 48.16 48.13 48.13 3,983,455 -0.01(-0.02%)
Jun 13, 2023 48.17 48.17 48.14 48.14 3,772,464 +0.00(+0.00%)
Jun 12, 2023 48.15 48.16 48.13 48.14 3,657,998 -0.01(-0.02%)
Jun 09, 2023 48.15 48.16 48.14 48.15 3,493,550 +0.00(+0.00%)
Jun 08, 2023 48.15 48.16 48.14 48.15 3,527,209 +0.02(+0.04%)
Jun 07, 2023 48.13 48.14 48.12 48.13 5,417,317 +0.00(+0.00%)
Jun 06, 2023 48.14 48.15 48.13 48.13 6,482,339 -0.01(-0.02%)
Jun 05, 2023 48.13 48.15 48.12 48.14 5,224,741 +0.01(+0.02%)
Jun 02, 2023 48.15 48.16 48.13 48.13 8,121,389 -0.01(-0.02%)
Jun 01, 2023 48.16 48.16 48.13 48.14 3,867,835 +0.02(+0.04%)
May 31, 2023 48.10 48.13 48.10 48.12 6,195,685 +0.03(+0.06%)
May 30, 2023 48.05 48.09 48.04 48.09 11,548,828 +0.06(+0.12%)
May 26, 2023 48.06 48.07 48.04 48.04 4,123,221 -0.04(-0.08%)
May 25, 2023 48.09 48.10 48.07 48.08 4,046,524 -0.05(-0.10%)
May 24, 2023 48.11 48.12 48.11 48.12 5,468,406 +0.01(+0.02%)
May 23, 2023 48.11 48.11 48.09 48.11 3,512,969 +0.01(+0.02%)
May 22, 2023 48.10 48.11 48.09 48.10 3,062,825 +0.01(+0.02%)
May 19, 2023 48.11 48.12 48.09 48.09 5,413,306 -0.01(-0.02%)
May 18, 2023 48.13 48.13 48.10 48.10 3,657,881 -0.03(-0.06%)
May 17, 2023 48.15 48.17 48.13 48.13 4,811,576 -0.02(-0.04%)
May 16, 2023 48.15 48.16 48.15 48.15 3,510,777 -0.01(-0.02%)
May 15, 2023 48.18 48.18 48.15 48.16 3,519,262 +0.00(+0.00%)
May 12, 2023 48.18 48.18 48.16 48.16 2,936,111 -0.01(-0.02%)
May 11, 2023 48.16 48.18 48.15 48.17 3,323,445 +0.04(+0.08%)
May 10, 2023 48.12 48.14 48.11 48.13 2,953,601 +0.01(+0.02%)
May 09, 2023 48.11 48.13 48.11 48.12 2,763,124 +0.01(+0.02%)
May 08, 2023 48.16 48.16 48.11 48.11 5,447,685 -0.03(-0.06%)
May 05, 2023 48.13 48.16 48.13 48.14 7,724,675 -0.01(-0.02%)
May 04, 2023 48.12 48.17 48.12 48.15 3,781,303 +0.05(+0.10%)
May 03, 2023 48.08 48.10 48.08 48.10 4,821,708 +0.04(+0.08%)
May 02, 2023 48.05 48.08 48.03 48.07 4,478,159 +0.04(+0.08%)
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.