Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.59 +0.02 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.41 45.42 45.39 45.40 9,399,690 -0.01(-0.02%)
Aug 30, 2022 45.41 45.42 45.40 45.41 22,438,484 +0.02(+0.04%)
Aug 29, 2022 45.40 45.40 45.39 45.40 6,777,952 +0.00(+0.00%)
Aug 26, 2022 45.40 45.40 45.39 45.40 2,266,441 +0.01(+0.02%)
Aug 25, 2022 45.40 45.40 45.39 45.39 3,817,674 -0.01(-0.03%)
Aug 24, 2022 45.40 45.40 45.39 45.40 3,307,816 +0.00(+0.01%)
Aug 23, 2022 45.40 45.40 45.39 45.40 4,183,549 +0.01(+0.02%)
Aug 22, 2022 45.39 45.40 45.38 45.39 7,347,224 +0.02(+0.04%)
Aug 19, 2022 45.38 45.38 45.37 45.37 3,392,246 -0.01(-0.02%)
Aug 18, 2022 45.39 45.39 45.37 45.38 3,890,523 +0.01(+0.02%)
Aug 17, 2022 45.37 45.37 45.36 45.37 3,431,027 +0.00(+0.00%)
Aug 16, 2022 45.36 45.37 45.35 45.37 3,955,316 +0.03(+0.06%)
Aug 15, 2022 45.34 45.36 45.33 45.34 3,652,549 +0.00(+0.00%)
Aug 12, 2022 45.33 45.35 45.32 45.34 3,621,597 +0.02(+0.04%)
Aug 11, 2022 45.33 45.33 45.32 45.32 2,865,777 +0.01(+0.02%)
Aug 10, 2022 45.31 45.33 45.30 45.31 4,353,786 +0.01(+0.03%)
Aug 09, 2022 45.31 45.31 45.30 45.30 4,466,328 -0.01(-0.03%)
Aug 08, 2022 45.29 45.31 45.29 45.31 3,930,540 +0.02(+0.04%)
Aug 05, 2022 45.29 45.30 45.28 45.30 2,914,761 +0.00(+0.00%)
Aug 04, 2022 45.30 45.30 45.29 45.30 4,799,676 +0.01(+0.02%)
Aug 03, 2022 45.28 45.30 45.28 45.29 6,006,600 +0.00(+0.00%)
Aug 02, 2022 45.29 45.30 45.28 45.29 3,130,701 +0.00(+0.00%)
Aug 01, 2022 45.29 45.29 45.28 45.29 3,152,190 +0.02(+0.04%)
Jul 29, 2022 45.28 45.28 45.26 45.27 5,030,251 -0.02(-0.04%)
Jul 28, 2022 45.29 45.29 45.27 45.29 3,128,423 +0.02(+0.04%)
Jul 27, 2022 45.27 45.27 45.25 45.27 2,645,609 +0.01(+0.02%)
Jul 26, 2022 45.27 45.27 45.25 45.26 2,872,051 +0.01(+0.02%)
Jul 25, 2022 45.25 45.26 45.25 45.25 3,353,961 -0.02(-0.04%)
Jul 22, 2022 45.25 45.27 45.25 45.27 3,053,234 +0.01(+0.02%)
Jul 21, 2022 45.25 45.26 45.24 45.26 3,086,796 +0.03(+0.06%)
Jul 20, 2022 45.24 45.25 45.23 45.23 2,802,133 +0.00(+0.00%)
Jul 19, 2022 45.24 45.24 45.22 45.23 4,001,395 +0.02(+0.04%)
Jul 18, 2022 45.21 45.23 45.21 45.21 11,305,746 -0.02(-0.04%)
Jul 15, 2022 45.21 45.23 45.21 45.23 3,133,994 +0.00(+0.01%)
Jul 14, 2022 45.21 45.23 45.20 45.23 5,340,446 +0.00(+0.01%)
Jul 13, 2022 45.21 45.24 45.21 45.22 4,293,265 +0.00(+0.00%)
Jul 12, 2022 45.21 45.24 45.21 45.22 3,550,167 +0.02(+0.04%)
Jul 11, 2022 45.21 45.21 45.20 45.21 1,886,983 +0.01(+0.02%)
Jul 08, 2022 45.19 45.21 45.19 45.20 3,046,727 +0.01(+0.02%)
Jul 07, 2022 45.20 45.21 45.19 45.19 3,690,744 +0.00(+0.00%)
Jul 06, 2022 45.19 45.21 45.18 45.19 4,666,127 +0.00(+0.00%)
Jul 05, 2022 45.16 45.19 45.16 45.19 8,941,895 +0.03(+0.06%)
Jul 01, 2022 45.21 45.21 45.16 45.16 23,752,572 -0.04(-0.08%)
Jun 30, 2022 45.19 45.22 45.19 45.20 12,331,068 +0.00(+0.00%)
Jun 29, 2022 45.19 45.20 45.18 45.20 3,757,424 +0.01(+0.02%)
Jun 28, 2022 45.18 45.20 45.17 45.19 4,625,599 +0.02(+0.04%)
Jun 27, 2022 45.18 45.19 45.17 45.17 3,316,065 -0.01(-0.02%)
Jun 24, 2022 45.18 45.19 45.18 45.18 2,715,268 -0.01(-0.02%)
Jun 23, 2022 45.19 45.20 45.18 45.19 6,623,048 +0.00(+0.00%)
Jun 22, 2022 45.19 45.19 45.17 45.19 4,640,558 +0.02(+0.04%)
Jun 21, 2022 45.16 45.17 45.14 45.17 7,242,340 -0.02(-0.04%)
Jun 17, 2022 45.18 45.19 45.16 45.19 4,776,948 +0.00(+0.00%)
Jun 16, 2022 45.17 45.19 45.16 45.19 4,535,293 +0.01(+0.02%)
Jun 15, 2022 45.16 45.18 45.14 45.18 4,654,743 +0.00(+0.00%)
Jun 14, 2022 45.20 45.21 45.17 45.18 6,183,400 -0.04(-0.08%)
Jun 13, 2022 45.21 45.23 45.20 45.22 25,179,234 -0.02(-0.04%)
Jun 10, 2022 45.25 45.26 45.22 45.23 3,751,941 -0.03(-0.06%)
Jun 09, 2022 45.26 45.27 45.25 45.26 2,550,509 -0.01(-0.02%)
Jun 08, 2022 45.26 45.28 45.26 45.27 2,997,392 +0.00(+0.00%)
Jun 07, 2022 45.25 45.30 45.25 45.27 7,091,521 +0.01(+0.02%)
Jun 06, 2022 45.26 45.27 45.25 45.26 2,346,558 +0.00(+0.00%)
Jun 03, 2022 45.25 45.27 45.25 45.26 3,215,852 -0.00(-0.01%)
Jun 02, 2022 45.22 45.27 45.22 45.27 4,943,555 +0.04(+0.09%)
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.