Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Ultra-Short Income ETF (NY: JPST )

50.32 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.88 45.88 45.87 45.88 3,319 +0.01(+0.02%)
Oct 30, 2017 45.86 45.88 45.86 45.87 585,798 +0.02(+0.05%)
Oct 27, 2017 45.85 45.85 45.85 45.85 1,462 +0.02(+0.05%)
Oct 26, 2017 45.84 45.84 45.83 45.83 10,269 -0.02(-0.03%)
Oct 25, 2017 45.85 45.85 45.84 45.84 18,143 -0.07(-0.16%)
Oct 24, 2017 45.91 45.92 45.91 45.92 281 +0.01(+0.02%)
Oct 23, 2017 45.91 45.92 45.90 45.91 1,827 -0.01(-0.02%)
Oct 20, 2017 45.92 45.92 45.88 45.92 57,316 +0.02(+0.04%)
Oct 19, 2017 45.90 45.90 45.89 45.90 4,833 -0.01(-0.02%)
Oct 18, 2017 45.91 45.92 45.87 45.91 15,133 +0.01(+0.02%)
Oct 17, 2017 45.94 45.94 45.90 45.90 992 +0.02(+0.05%)
Oct 16, 2017 45.89 45.92 45.87 45.87 2,184 -0.04(-0.09%)
Oct 13, 2017 45.91 45.92 45.87 45.92 6,130 +0.01(+0.02%)
Oct 12, 2017 45.90 45.92 45.90 45.91 1,201 +0.01(+0.02%)
Oct 11, 2017 45.90 45.90 45.88 45.90 1,424 +0.03(+0.08%)
Oct 10, 2017 45.86 45.86 45.86 45.86 0 +0.00(+0.00%)
Oct 09, 2017 45.87 45.89 45.84 45.86 9,347 +0.00(+0.00%)
Oct 06, 2017 45.86 45.86 45.86 45.86 508 -0.01(-0.02%)
Oct 05, 2017 45.87 45.87 45.87 45.87 110 +0.02(+0.04%)
Oct 04, 2017 45.84 45.85 45.84 45.85 2,167 +0.01(+0.02%)
Oct 03, 2017 45.84 45.84 45.84 45.84 1,786 -0.02(-0.04%)
Oct 02, 2017 45.86 45.86 45.86 45.86 571 +0.08(+0.18%)
Sep 29, 2017 45.86 45.86 45.78 45.78 33,838 -0.12(-0.26%)
Sep 28, 2017 45.87 45.90 45.87 45.90 6,226 +0.04(+0.09%)
Sep 27, 2017 45.84 45.86 45.84 45.86 1,311 -0.05(-0.11%)
Sep 26, 2017 45.92 45.92 45.89 45.91 120,889 -0.01(-0.02%)
Sep 25, 2017 45.99 45.99 45.89 45.92 2,431 +0.00(+0.00%)
Sep 22, 2017 45.92 45.92 45.92 45.92 109 +0.01(+0.02%)
Sep 21, 2017 45.93 45.93 45.86 45.91 2,293 +0.00(+0.00%)
Sep 20, 2017 45.92 45.92 45.89 45.91 436 +0.01(+0.03%)
Sep 19, 2017 45.89 45.93 45.87 45.89 13,806 +0.01(+0.03%)
Sep 18, 2017 45.91 45.95 45.87 45.88 7,046 -0.03(-0.06%)
Sep 15, 2017 45.90 45.92 45.89 45.91 2,900 +0.03(+0.06%)
Sep 14, 2017 45.88 45.88 45.87 45.88 4,375 +0.00(+0.00%)
Sep 13, 2017 45.88 45.88 45.87 45.88 436 +0.00(+0.00%)
Sep 12, 2017 45.88 45.88 45.88 45.88 218 +0.01(+0.02%)
Sep 11, 2017 45.87 45.87 45.86 45.87 1,747 -0.01(-0.02%)
Sep 08, 2017 45.88 45.88 45.86 45.88 1,853 -0.01(-0.02%)
Sep 07, 2017 45.89 45.90 45.89 45.89 10,562 +0.01(+0.02%)
Sep 06, 2017 45.88 45.88 45.88 45.88 109 +0.00(+0.00%)
Sep 05, 2017 45.88 45.88 45.88 45.88 109 +0.02(+0.04%)
Sep 01, 2017 45.86 45.86 45.86 45.86 109 -0.01(-0.02%)
Aug 31, 2017 45.87 45.87 45.87 45.87 561 +0.01(+0.02%)
Aug 30, 2017 45.86 45.86 45.86 45.86 2,513 -0.00(-0.00%)
Aug 29, 2017 45.86 45.86 45.86 45.86 2,184 +0.01(+0.02%)
Aug 28, 2017 45.84 45.85 45.84 45.85 1,524 +0.01(+0.02%)
Aug 25, 2017 45.83 45.84 45.82 45.84 2,527 +0.00(+0.00%)
Aug 24, 2017 45.84 45.84 45.84 45.84 1,004 -0.07(-0.16%)
Aug 23, 2017 45.88 45.92 45.88 45.92 916 +0.01(+0.02%)
Aug 22, 2017 45.91 45.91 45.91 45.91 163 +0.02(+0.04%)
Aug 21, 2017 45.89 45.89 45.89 45.89 0 +0.00(+0.00%)
Aug 18, 2017 45.89 45.89 45.89 45.89 234 -0.01(-0.02%)
Aug 17, 2017 45.89 45.90 45.89 45.90 4,874 +0.01(+0.02%)
Aug 16, 2017 45.88 45.89 45.88 45.89 7,087 +0.02(+0.04%)
Aug 15, 2017 45.87 45.87 45.87 45.87 218 +0.00(+0.00%)
Aug 14, 2017 45.87 45.87 45.86 45.87 2,444 -0.02(-0.04%)
Aug 11, 2017 45.89 45.89 45.88 45.89 4,469 +0.02(+0.04%)
Aug 10, 2017 45.87 45.87 45.86 45.87 7,277 -0.01(-0.02%)
Aug 09, 2017 45.87 45.89 45.87 45.88 17,857 +0.03(+0.06%)
Aug 08, 2017 45.85 45.85 45.85 45.85 2,332 +0.00(+0.00%)
Aug 07, 2017 45.84 45.85 45.84 45.85 1,493 -0.00(-0.00%)
Aug 04, 2017 45.84 45.85 45.81 45.85 49,911 +0.00(+0.00%)
Aug 03, 2017 45.84 45.85 45.84 45.85 1,460 +0.02(+0.04%)
Aug 02, 2017 45.84 45.84 45.82 45.84 2,281 +0.01(+0.02%)
Aug 01, 2017 45.83 45.83 45.83 45.83 0 +0.00(+0.00%)
Jul 31, 2017 45.83 45.83 45.83 45.83 109 +0.04(+0.08%)
Jul 28, 2017 45.79 45.79 45.79 45.79 0 +0.00(+0.00%)
Jul 27, 2017 45.81 45.81 45.79 45.79 393 -0.05(-0.10%)
Jul 26, 2017 45.82 45.84 45.82 45.84 350 +0.04(+0.08%)
Jul 25, 2017 45.80 45.81 45.80 45.80 7,433 +0.00(+0.00%)
Jul 24, 2017 45.81 45.81 45.80 45.80 436 -0.06(-0.14%)
Jul 21, 2017 45.86 45.86 45.86 45.86 1,124 +0.00(+0.00%)
Jul 20, 2017 45.86 45.86 45.86 45.86 315 +0.00(+0.00%)
Jul 19, 2017 45.86 45.86 45.84 45.86 8,774 +0.00(+0.00%)
Jul 18, 2017 45.86 45.86 45.86 45.86 928 +0.02(+0.04%)
Jul 17, 2017 45.84 45.85 45.84 45.84 786 +0.00(+0.00%)
Jul 14, 2017 45.84 45.84 45.84 45.84 546 +0.01(+0.02%)
Jul 13, 2017 45.84 45.84 45.83 45.84 3,888 -0.01(-0.02%)
Jul 12, 2017 45.84 45.84 45.84 45.84 109 +0.03(+0.06%)
Jul 11, 2017 45.82 45.83 45.82 45.82 12,584 -0.01(-0.02%)
Jul 10, 2017 45.83 45.83 45.83 45.83 0 +0.00(+0.00%)
Jul 07, 2017 45.83 45.83 45.83 45.83 0 +0.00(+0.00%)
Jul 06, 2017 45.83 45.83 45.83 45.83 21 +0.00(+0.00%)
Jul 05, 2017 45.83 45.83 45.83 45.83 65 +0.00(+0.00%)
Jul 03, 2017 45.83 45.83 45.83 45.83 109 +0.01(+0.02%)
Jun 30, 2017 45.81 45.82 45.81 45.82 3,688 +0.01(+0.02%)
Jun 29, 2017 45.81 45.81 45.81 45.81 0 +0.00(+0.00%)
Jun 28, 2017 45.81 45.81 45.81 45.81 0 +0.00(+0.00%)
Jun 27, 2017 45.81 45.81 45.81 45.81 198 +0.00(+0.00%)
Jun 26, 2017 45.81 45.81 45.81 45.81 307,156 -0.02(-0.04%)
Jun 23, 2017 45.83 45.83 45.83 45.83 327 -0.05(-0.12%)
Jun 22, 2017 45.88 45.88 45.88 45.88 0 +0.00(+0.00%)
Jun 21, 2017 45.88 45.88 45.88 45.88 218 +0.02(+0.04%)
Jun 20, 2017 45.86 45.86 45.86 45.86 0 +0.00(+0.00%)
Jun 19, 2017 45.86 45.86 45.86 45.86 436 -0.00(-0.00%)
Jun 16, 2017 45.86 45.86 45.86 45.86 10,714 +0.00(+0.00%)
Jun 15, 2017 45.86 45.86 45.86 45.86 0 +0.00(+0.00%)
Jun 14, 2017 45.86 45.86 45.86 45.86 1,529 +0.00(+0.00%)
Jun 13, 2017 45.85 45.86 45.85 45.86 1,747 +0.01(+0.02%)
Jun 12, 2017 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Jun 09, 2017 45.85 45.85 45.85 45.85 0 +0.00(+0.00%)
Jun 08, 2017 45.85 45.85 45.84 45.85 3,167 +0.01(+0.03%)
Jun 07, 2017 45.84 45.84 45.84 45.84 0 +0.00(+0.00%)
Jun 06, 2017 45.85 45.85 45.84 45.84 1,037 +0.00(+0.00%)
Jun 05, 2017 45.84 45.84 45.84 45.84 0 +0.00(+0.00%)
Jun 02, 2017 45.84 45.84 45.84 45.84 109 +0.00(+0.01%)
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.