Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.62 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.84 45.85 45.83 45.85 1,988,010 +0.00(+0.00%)
May 27, 2021 45.85 45.85 45.84 45.85 1,808,458 +0.00(+0.01%)
May 26, 2021 45.84 45.85 45.83 45.85 2,395,826 +0.01(+0.02%)
May 25, 2021 45.83 45.84 45.82 45.84 1,699,348 +0.00(+0.01%)
May 24, 2021 45.83 45.83 45.82 45.83 1,542,968 +0.00(+0.00%)
May 21, 2021 45.82 45.83 45.82 45.83 1,862,716 +0.00(+0.00%)
May 20, 2021 45.82 45.84 45.82 45.83 2,982,436 +0.00(+0.00%)
May 19, 2021 45.83 45.85 45.82 45.83 2,941,175 -0.00(-0.01%)
May 18, 2021 45.82 45.84 45.81 45.84 4,000,690 +0.02(+0.05%)
May 17, 2021 45.81 45.83 45.81 45.81 1,784,654 -0.01(-0.02%)
May 14, 2021 45.81 45.82 45.81 45.82 3,184,379 +0.01(+0.02%)
May 13, 2021 45.81 45.81 45.80 45.81 4,183,554 +0.02(+0.04%)
May 12, 2021 45.81 45.81 45.80 45.80 2,953,148 -0.02(-0.04%)
May 11, 2021 45.81 45.82 45.81 45.81 3,421,129 +0.01(+0.02%)
May 10, 2021 45.81 45.82 45.81 45.81 2,654,467 -0.01(-0.02%)
May 07, 2021 45.81 45.82 45.81 45.81 2,175,715 +0.00(+0.00%)
May 06, 2021 45.81 45.82 45.80 45.81 2,734,196 +0.00(+0.01%)
May 05, 2021 45.81 45.82 45.81 45.81 2,790,847 +0.00(+0.01%)
May 04, 2021 45.81 45.81 45.81 45.81 3,471,172 +0.00(+0.00%)
May 03, 2021 45.82 45.82 45.80 45.81 2,452,520 -0.00(-0.01%)
Apr 30, 2021 45.80 45.81 45.80 45.81 2,388,143 +0.00(+0.01%)
Apr 29, 2021 45.80 45.81 45.80 45.80 2,196,569 -0.01(-0.02%)
Apr 28, 2021 45.80 45.81 45.80 45.81 3,381,629 +0.00(+0.01%)
Apr 27, 2021 45.80 45.81 45.80 45.81 2,532,621 +0.00(+0.01%)
Apr 26, 2021 45.80 45.80 45.80 45.80 2,021,544 +0.01(+0.02%)
Apr 23, 2021 45.80 45.80 45.79 45.80 3,305,552 -0.01(-0.02%)
Apr 22, 2021 45.80 45.80 45.80 45.80 2,458,752 +0.01(+0.02%)
Apr 21, 2021 45.80 45.80 45.80 45.80 2,489,029 +0.00(+0.00%)
Apr 20, 2021 45.78 45.80 45.78 45.80 3,257,302 +0.01(+0.02%)
Apr 19, 2021 45.79 45.80 45.78 45.79 3,024,711 +0.00(+0.01%)
Apr 16, 2021 45.77 45.79 45.77 45.78 2,694,057 +0.00(+0.01%)
Apr 15, 2021 45.78 45.79 45.77 45.78 2,926,092 +0.00(+0.00%)
Apr 14, 2021 45.78 45.78 45.77 45.78 2,713,085 +0.00(+0.00%)
Apr 13, 2021 45.78 45.78 45.77 45.78 2,185,049 +0.00(+0.00%)
Apr 12, 2021 45.77 45.79 45.77 45.78 2,062,668 +0.00(+0.00%)
Apr 09, 2021 45.78 45.79 45.77 45.78 3,074,538 -0.01(-0.02%)
Apr 08, 2021 45.78 45.79 45.78 45.79 2,099,209 +0.00(+0.00%)
Apr 07, 2021 45.78 45.79 45.77 45.79 2,880,804 +0.01(+0.02%)
Apr 06, 2021 45.78 45.79 45.78 45.78 2,044,033 -0.01(-0.02%)
Apr 05, 2021 45.77 45.79 45.77 45.79 2,762,703 +0.00(+0.00%)
Apr 01, 2021 45.77 45.79 45.75 45.79 8,800,476 +0.00(+0.01%)
Mar 31, 2021 45.78 45.79 45.78 45.78 6,889,847 -0.00(-0.01%)
Mar 30, 2021 45.79 45.79 45.78 45.79 3,028,202 +0.01(+0.02%)
Mar 29, 2021 45.77 45.79 45.77 45.78 4,076,804 +0.00(+0.00%)
Mar 26, 2021 45.77 45.78 45.77 45.78 2,688,445 +0.00(+0.00%)
Mar 25, 2021 45.77 45.79 45.77 45.78 3,463,241 +0.00(+0.00%)
Mar 24, 2021 45.78 45.79 45.77 45.78 2,821,352 +0.01(+0.02%)
Mar 23, 2021 45.77 45.79 45.77 45.77 3,819,973 +0.00(+0.00%)
Mar 22, 2021 45.76 45.78 45.76 45.77 2,110,667 +0.00(+0.00%)
Mar 19, 2021 45.75 45.78 45.75 45.77 2,878,798 +0.01(+0.02%)
Mar 18, 2021 45.75 45.76 45.75 45.76 6,907,465 +0.01(+0.02%)
Mar 17, 2021 45.75 45.76 45.75 45.75 2,959,501 -0.01(-0.02%)
Mar 16, 2021 45.75 45.76 45.75 45.76 3,514,948 +0.01(+0.02%)
Mar 15, 2021 45.75 45.76 45.75 45.75 2,456,795 +0.00(+0.00%)
Mar 12, 2021 45.75 45.76 45.75 45.75 1,974,039 -0.01(-0.02%)
Mar 11, 2021 45.75 45.76 45.75 45.76 2,884,668 +0.00(+0.00%)
Mar 10, 2021 45.76 45.76 45.75 45.76 2,206,245 +0.00(+0.00%)
Mar 09, 2021 45.76 45.77 45.74 45.76 2,933,235 -0.00(-0.01%)
Mar 08, 2021 45.78 45.79 45.75 45.76 2,920,060 -0.02(-0.05%)
Mar 05, 2021 45.79 45.79 45.77 45.79 3,755,840 +0.00(+0.00%)
Mar 04, 2021 45.79 45.80 45.78 45.79 2,984,432 +0.00(+0.00%)
Mar 03, 2021 45.79 45.80 45.79 45.79 5,191,927 +0.00(+0.00%)
Mar 02, 2021 45.80 45.80 45.79 45.79 4,226,124 -0.02(-0.04%)
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.