Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 1,988,012 +0.00(+0.00%)
May 27, 2021 45.85 45.85 45.84 45.85 1,808,459 +0.00(+0.01%)
May 26, 2021 45.84 45.85 45.83 45.85 2,395,828 +0.01(+0.02%)
May 25, 2021 45.83 45.84 45.82 45.84 1,699,349 +0.00(+0.01%)
May 24, 2021 45.83 45.83 45.82 45.83 1,542,969 +0.00(+0.00%)
May 21, 2021 45.82 45.83 45.82 45.83 1,862,717 +0.00(+0.00%)
May 20, 2021 45.82 45.84 45.82 45.83 2,982,438 +0.00(+0.00%)
May 19, 2021 45.83 45.85 45.82 45.83 2,941,177 -0.00(-0.01%)
May 18, 2021 45.82 45.84 45.81 45.84 4,000,693 +0.02(+0.05%)
May 17, 2021 45.81 45.83 45.81 45.81 1,784,656 -0.01(-0.02%)
May 14, 2021 45.81 45.82 45.81 45.82 3,184,381 +0.01(+0.02%)
May 13, 2021 45.81 45.81 45.80 45.81 4,183,557 +0.02(+0.04%)
May 12, 2021 45.81 45.81 45.80 45.80 2,953,150 -0.02(-0.04%)
May 11, 2021 45.81 45.82 45.81 45.81 3,421,132 +0.01(+0.02%)
May 10, 2021 45.81 45.82 45.81 45.81 2,654,469 -0.01(-0.02%)
May 07, 2021 45.81 45.82 45.81 45.81 2,175,716 +0.00(+0.00%)
May 06, 2021 45.81 45.82 45.80 45.81 2,734,198 +0.00(+0.01%)
May 05, 2021 45.81 45.82 45.81 45.81 2,790,849 +0.00(+0.01%)
May 04, 2021 45.81 45.81 45.81 45.81 3,471,174 +0.00(+0.00%)
May 03, 2021 45.82 45.82 45.80 45.81 2,452,522 -0.00(-0.01%)
Apr 30, 2021 45.80 45.81 45.80 45.81 2,388,145 +0.00(+0.01%)
Apr 29, 2021 45.80 45.81 45.80 45.80 2,196,570 -0.01(-0.02%)
Apr 28, 2021 45.80 45.81 45.80 45.81 3,381,632 +0.00(+0.01%)
Apr 27, 2021 45.80 45.81 45.80 45.81 2,532,623 +0.00(+0.01%)
Apr 26, 2021 45.80 45.80 45.80 45.80 2,021,546 +0.01(+0.02%)
Apr 23, 2021 45.80 45.80 45.79 45.80 3,305,554 -0.01(-0.02%)
Apr 22, 2021 45.80 45.80 45.80 45.80 2,458,754 +0.01(+0.02%)
Apr 21, 2021 45.80 45.80 45.80 45.80 2,489,031 +0.00(+0.00%)
Apr 20, 2021 45.78 45.80 45.78 45.80 3,257,305 +0.01(+0.02%)
Apr 19, 2021 45.79 45.80 45.78 45.79 3,024,713 +0.00(+0.01%)
Apr 16, 2021 45.77 45.79 45.77 45.78 2,694,059 +0.00(+0.01%)
Apr 15, 2021 45.78 45.79 45.77 45.78 2,926,095 +0.00(+0.00%)
Apr 14, 2021 45.78 45.78 45.77 45.78 2,713,087 +0.00(+0.00%)
Apr 13, 2021 45.78 45.78 45.77 45.78 2,185,051 +0.00(+0.00%)
Apr 12, 2021 45.77 45.79 45.77 45.78 2,062,669 +0.00(+0.00%)
Apr 09, 2021 45.78 45.79 45.77 45.78 3,074,540 -0.01(-0.02%)
Apr 08, 2021 45.78 45.79 45.78 45.79 2,099,211 +0.00(+0.00%)
Apr 07, 2021 45.78 45.79 45.77 45.79 2,880,806 +0.01(+0.02%)
Apr 06, 2021 45.78 45.79 45.78 45.78 2,044,034 -0.01(-0.02%)
Apr 05, 2021 45.77 45.79 45.77 45.79 2,762,705 +0.00(+0.00%)
Apr 01, 2021 45.77 45.79 45.75 45.79 8,800,483 +0.00(+0.01%)
Mar 31, 2021 45.78 45.79 45.78 45.78 6,889,853 -0.00(-0.01%)
Mar 30, 2021 45.79 45.79 45.78 45.79 3,028,205 +0.01(+0.02%)
Mar 29, 2021 45.77 45.79 45.77 45.78 4,076,808 +0.00(+0.00%)
Mar 26, 2021 45.77 45.78 45.77 45.78 2,688,447 +0.00(+0.00%)
Mar 25, 2021 45.77 45.79 45.77 45.78 3,463,244 +0.00(+0.00%)
Mar 24, 2021 45.78 45.79 45.77 45.78 2,821,355 +0.01(+0.02%)
Mar 23, 2021 45.77 45.79 45.77 45.77 3,819,976 +0.00(+0.00%)
Mar 22, 2021 45.76 45.78 45.76 45.77 2,110,669 +0.00(+0.00%)
Mar 19, 2021 45.75 45.78 45.75 45.77 2,878,800 +0.01(+0.02%)
Mar 18, 2021 45.75 45.76 45.75 45.76 6,907,471 +0.01(+0.02%)
Mar 17, 2021 45.75 45.76 45.75 45.75 2,959,503 -0.01(-0.02%)
Mar 16, 2021 45.75 45.76 45.75 45.76 3,514,951 +0.01(+0.02%)
Mar 15, 2021 45.75 45.76 45.75 45.75 2,456,797 +0.00(+0.00%)
Mar 12, 2021 45.75 45.76 45.75 45.75 1,974,040 -0.01(-0.02%)
Mar 11, 2021 45.75 45.76 45.75 45.76 2,884,670 +0.00(+0.00%)
Mar 10, 2021 45.76 45.76 45.75 45.76 2,206,247 +0.00(+0.00%)
Mar 09, 2021 45.76 45.77 45.74 45.76 2,933,238 -0.00(-0.01%)
Mar 08, 2021 45.78 45.79 45.75 45.76 2,920,062 -0.02(-0.05%)
Mar 05, 2021 45.79 45.79 45.77 45.79 3,755,844 +0.00(+0.00%)
Mar 04, 2021 45.79 45.79 45.78 45.79 2,984,434 +0.00(+0.00%)
Mar 03, 2021 45.79 45.79 45.79 45.79 5,191,931 +0.00(+0.00%)
Mar 02, 2021 45.80 45.80 45.79 45.79 4,226,128 -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.