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 (%)
Mar 29, 2019 46.66 46.67 46.65 46.67 2,318,634 -0.08(-0.18%)
Mar 28, 2019 46.76 46.77 46.76 46.76 2,381,591 -0.01(-0.02%)
Mar 27, 2019 46.76 46.76 46.75 46.76 1,522,195 +0.00(+0.00%)
Mar 26, 2019 46.76 46.76 46.74 46.76 1,279,600 +0.03(+0.06%)
Mar 25, 2019 46.75 46.76 46.73 46.74 1,178,200 +0.00(+0.00%)
Mar 22, 2019 46.71 46.74 46.71 46.74 1,500,096 +0.02(+0.04%)
Mar 21, 2019 46.72 46.73 46.71 46.72 1,016,022 +0.00(+0.00%)
Mar 20, 2019 46.70 46.72 46.70 46.72 2,135,630 +0.02(+0.04%)
Mar 19, 2019 46.70 46.70 46.69 46.70 1,670,208 +0.00(+0.00%)
Mar 18, 2019 46.69 46.70 46.68 46.70 1,374,000 +0.03(+0.06%)
Mar 15, 2019 46.67 46.69 46.67 46.67 980,844 +0.01(+0.02%)
Mar 14, 2019 46.68 46.68 46.66 46.66 1,576,629 +0.00(+0.00%)
Mar 13, 2019 46.65 46.68 46.65 46.66 1,877,226 +0.01(+0.02%)
Mar 12, 2019 46.65 46.67 46.65 46.65 3,335,757 +0.00(+0.00%)
Mar 11, 2019 46.66 46.67 46.64 46.65 1,319,683 +0.00(+0.00%)
Mar 08, 2019 46.63 46.65 46.63 46.65 1,134,098 +0.03(+0.06%)
Mar 07, 2019 46.63 46.64 46.63 46.63 1,240,334 -0.00(-0.01%)
Mar 06, 2019 46.63 46.64 46.62 46.63 2,004,256 +0.01(+0.03%)
Mar 05, 2019 46.63 46.63 46.62 46.62 1,379,445 -0.01(-0.02%)
Mar 04, 2019 46.62 46.63 46.61 46.63 1,878,396 +0.01(+0.03%)
Mar 01, 2019 46.62 46.62 46.60 46.61 2,306,779 +0.01(+0.03%)
Feb 28, 2019 46.61 46.62 46.60 46.60 1,515,304 -0.11(-0.24%)
Feb 27, 2019 46.70 46.72 46.69 46.71 1,547,422 +0.01(+0.02%)
Feb 26, 2019 46.69 46.70 46.68 46.70 2,097,246 +0.03(+0.06%)
Feb 25, 2019 46.70 46.70 46.67 46.67 1,756,029 -0.02(-0.04%)
Feb 22, 2019 46.68 46.69 46.67 46.69 1,254,265 +0.00(+0.00%)
Feb 21, 2019 46.68 46.69 46.67 46.69 1,223,755 +0.03(+0.06%)
Feb 20, 2019 46.67 46.68 46.65 46.66 1,448,999 +0.01(+0.02%)
Feb 19, 2019 46.66 46.67 46.65 46.65 1,521,673 -0.01(-0.02%)
Feb 15, 2019 46.63 46.67 46.63 46.66 1,742,478 +0.02(+0.05%)
Feb 14, 2019 46.65 46.65 46.63 46.64 1,706,785 -0.00(-0.01%)
Feb 13, 2019 46.63 46.65 46.63 46.64 1,441,252 +0.00(+0.00%)
Feb 12, 2019 46.63 46.64 46.62 46.64 1,781,131 +0.04(+0.08%)
Feb 11, 2019 46.63 46.63 46.61 46.61 1,068,785 -0.01(-0.02%)
Feb 08, 2019 46.63 46.63 46.59 46.62 1,585,021 +0.00(+0.00%)
Feb 07, 2019 46.59 46.62 46.58 46.62 1,962,331 +0.05(+0.10%)
Feb 06, 2019 46.59 46.61 46.57 46.57 2,336,375 -0.03(-0.06%)
Feb 05, 2019 46.59 46.60 46.56 46.60 2,460,722 +0.02(+0.04%)
Feb 04, 2019 46.61 46.61 46.56 46.58 1,842,381 -0.01(-0.03%)
Feb 01, 2019 46.60 46.60 46.57 46.59 2,174,649 -0.00(-0.01%)
Jan 31, 2019 46.57 46.60 46.57 46.60 1,847,563 -0.09(-0.20%)
Jan 30, 2019 46.68 46.69 46.67 46.69 1,401,012 +0.01(+0.02%)
Jan 29, 2019 46.64 46.68 46.63 46.68 2,918,839 +0.04(+0.08%)
Jan 28, 2019 46.66 46.66 46.64 46.64 1,312,472 +0.00(+0.00%)
Jan 25, 2019 46.63 46.65 46.63 46.64 1,738,814 +0.02(+0.04%)
Jan 24, 2019 46.64 46.64 46.63 46.63 1,824,117 +0.01(+0.02%)
Jan 23, 2019 46.63 46.63 46.60 46.62 2,086,363 +0.02(+0.04%)
Jan 22, 2019 46.62 46.62 46.58 46.60 1,729,184 +0.00(+0.01%)
Jan 18, 2019 46.59 46.61 46.57 46.59 1,691,609 +0.01(+0.02%)
Jan 17, 2019 46.57 46.59 46.56 46.58 1,524,062 +0.01(+0.03%)
Jan 16, 2019 46.59 46.59 46.57 46.57 1,921,127 -0.01(-0.02%)
Jan 15, 2019 46.57 46.58 46.55 46.58 1,046,623 +0.03(+0.06%)
Jan 14, 2019 46.56 46.57 46.54 46.55 2,180,066 -0.01(-0.02%)
Jan 11, 2019 46.55 46.56 46.54 46.56 1,463,237 +0.01(+0.02%)
Jan 10, 2019 46.52 46.55 46.52 46.55 1,964,753 +0.05(+0.10%)
Jan 09, 2019 46.51 46.52 46.50 46.51 2,124,016 +0.00(+0.00%)
Jan 08, 2019 46.51 46.51 46.49 46.51 2,901,734 +0.00(+0.00%)
Jan 07, 2019 46.51 46.52 46.49 46.51 1,712,958 -0.01(-0.02%)
Jan 04, 2019 46.51 46.52 46.49 46.51 2,258,927 +0.00(+0.00%)
Jan 03, 2019 46.50 46.51 46.48 46.51 1,714,890 +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.