Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.62 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 42.54 42.54 42.54 0 +0.01(+0.03%)
Mar 28, 2018 42.53 42.55 42.52 42.53 74,089 +0.00(+0.01%)
Mar 27, 2018 42.53 42.54 42.51 42.52 193,623 -0.02(-0.05%)
Mar 26, 2018 42.54 42.55 42.52 42.54 227,781 +0.03(+0.07%)
Mar 23, 2018 42.51 42.52 42.51 42.51 56,873 +0.01(+0.03%)
Mar 22, 2018 42.52 42.52 42.49 42.50 78,014 +0.01(+0.02%)
Mar 21, 2018 42.51 42.53 42.48 42.49 367,922 -0.02(-0.05%)
Mar 20, 2018 42.51 42.53 42.49 42.51 192,830 +0.00(+0.01%)
Mar 19, 2018 42.51 42.53 42.50 42.51 133,685 +0.01(+0.02%)
Mar 16, 2018 42.52 42.54 42.50 42.50 1,004,016 +0.00(+0.00%)
Mar 15, 2018 42.49 42.53 42.48 42.50 127,216 -0.03(-0.06%)
Mar 14, 2018 42.49 42.53 42.48 42.53 467,557 +0.05(+0.12%)
Mar 13, 2018 42.49 42.53 42.47 42.48 137,622 -0.01(-0.02%)
Mar 12, 2018 42.49 42.53 42.47 42.48 754,970 -0.03(-0.06%)
Mar 09, 2018 42.53 42.53 42.50 42.51 58,289 -0.02(-0.04%)
Mar 08, 2018 42.50 42.53 42.50 42.53 166,109 +0.03(+0.06%)
Mar 07, 2018 42.51 42.53 42.49 42.50 39,207 +0.00(+0.00%)
Mar 06, 2018 42.53 42.53 42.48 42.50 77,133 +0.00(+0.00%)
Mar 05, 2018 42.52 42.52 42.49 42.50 272,129 +0.01(+0.02%)
Mar 02, 2018 42.49 42.52 42.49 42.49 155,623 +0.00(+0.00%)
Mar 01, 2018 42.50 42.51 42.48 42.49 50,233 +0.01(+0.02%)
Feb 28, 2018 42.48 42.51 42.46 42.48 110,962 +0.01(+0.02%)
Feb 27, 2018 42.49 42.50 42.48 42.48 116,620 -0.02(-0.06%)
Feb 26, 2018 42.49 42.51 42.48 42.50 80,717 +0.02(+0.04%)
Feb 23, 2018 42.49 42.51 42.48 42.48 90,473 -0.01(-0.02%)
Feb 22, 2018 42.48 42.50 42.48 42.49 71,415 +0.04(+0.09%)
Feb 21, 2018 42.46 42.50 42.45 42.45 41,344 -0.03(-0.07%)
Feb 20, 2018 42.47 42.47 42.35 42.48 50,322 +0.00(+0.00%)
Feb 16, 2018 42.48 42.48 42.48 0 -0.01(-0.02%)
Feb 15, 2018 42.48 42.49 42.48 42.49 598,736 +0.01(+0.02%)
Feb 14, 2018 42.48 42.50 42.48 42.48 89,307 -0.01(-0.02%)
Feb 13, 2018 42.49 42.50 42.47 42.49 45,337 +0.03(+0.08%)
Feb 12, 2018 42.45 42.48 42.42 42.46 46,237 +0.01(+0.01%)
Feb 09, 2018 42.48 42.51 42.40 42.45 72,530 -0.03(-0.07%)
Feb 08, 2018 42.48 42.49 42.47 42.48 20,115 +0.00(+0.01%)
Feb 07, 2018 42.45 42.45 42.48 121,833 +0.03(+0.07%)
Feb 06, 2018 42.50 42.50 42.45 42.45 104,705 -0.03(-0.06%)
Feb 05, 2018 42.49 42.47 42.47 46,075 -0.01(-0.02%)
Feb 02, 2018 42.44 42.48 42.44 42.48 112,155 +0.03(+0.06%)
Feb 01, 2018 42.48 42.48 42.46 42.46 31,872 -0.01(-0.02%)
Jan 31, 2018 42.48 42.48 42.47 42.47 103,394 +0.01(+0.02%)
Jan 30, 2018 42.49 42.49 42.44 42.46 97,085 -0.01(-0.03%)
Jan 29, 2018 42.46 42.47 42.45 42.47 115,826 +0.02(+0.04%)
Jan 26, 2018 42.45 42.47 42.45 42.45 43,530 -0.01(-0.02%)
Jan 25, 2018 42.47 42.47 42.45 42.46 131,543 +0.01(+0.02%)
Jan 24, 2018 42.45 42.46 42.44 42.45 59,741 +0.00(+0.00%)
Jan 23, 2018 42.46 42.47 42.45 42.45 13,709 +0.00(+0.01%)
Jan 22, 2018 42.45 42.46 42.44 42.45 46,436 +0.00(+0.00%)
Jan 19, 2018 42.45 42.58 42.45 42.45 46,625 +0.02(+0.04%)
Jan 18, 2018 42.46 42.46 42.42 42.43 74,883 -0.01(-0.03%)
Jan 17, 2018 42.44 42.45 42.44 42.45 31,189 +0.00(+0.01%)
Jan 16, 2018 42.43 42.44 42.40 42.44 38,528 +0.03(+0.08%)
Jan 12, 2018 42.41 42.41 42.41 0 -0.02(-0.04%)
Jan 11, 2018 42.42 42.44 42.42 42.42 16,723 +0.00(+0.00%)
Jan 10, 2018 42.42 42.42 16,004 -0.00(-0.00%)
Jan 09, 2018 42.42 42.43 42.42 42.42 10,443 +0.01(+0.02%)
Jan 08, 2018 42.37 42.42 42.37 42.42 95,483 +0.01(+0.03%)
Jan 05, 2018 42.40 42.42 42.36 42.40 122,807 +0.01(+0.03%)
Jan 04, 2018 42.47 42.47 42.38 42.39 21,046 -0.03(-0.06%)
Jan 03, 2018 42.41 42.42 42.40 42.42 13,009 +0.03(+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.