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 (%)
Aug 31, 2021 47.08 47.08 47.07 47.08 2,316,628 +0.00(+0.00%)
Aug 30, 2021 47.07 47.08 47.06 47.08 1,812,952 +0.01(+0.02%)
Aug 27, 2021 47.06 47.07 47.05 47.07 4,148,406 +0.00(+0.01%)
Aug 26, 2021 47.05 47.07 47.05 47.07 2,582,040 +0.00(+0.01%)
Aug 25, 2021 47.05 47.08 47.04 47.06 2,076,765 +0.00(+0.00%)
Aug 24, 2021 47.05 47.06 47.05 47.06 1,885,304 +0.02(+0.04%)
Aug 23, 2021 47.06 47.06 47.04 47.04 1,911,769 -0.01(-0.02%)
Aug 20, 2021 47.05 47.06 47.05 47.05 2,027,760 -0.01(-0.02%)
Aug 19, 2021 47.06 47.06 47.05 47.06 2,843,575 +0.01(+0.02%)
Aug 18, 2021 47.06 47.07 47.04 47.05 3,130,309 -0.01(-0.02%)
Aug 17, 2021 47.06 47.07 47.05 47.06 2,829,949 +0.00(+0.01%)
Aug 16, 2021 47.06 47.06 47.05 47.06 1,729,253 +0.00(+0.00%)
Aug 13, 2021 47.05 47.06 47.04 47.06 1,665,259 +0.00(+0.01%)
Aug 12, 2021 47.05 47.06 47.04 47.05 1,808,004 +0.00(+0.00%)
Aug 11, 2021 47.04 47.06 47.04 47.05 1,885,480 -0.01(-0.02%)
Aug 10, 2021 47.05 47.06 47.04 47.06 4,680,692 +0.01(+0.02%)
Aug 09, 2021 47.06 47.06 47.04 47.05 2,235,204 -0.00(-0.01%)
Aug 06, 2021 47.06 47.06 47.05 47.06 2,175,750 -0.00(-0.01%)
Aug 05, 2021 47.06 47.07 47.05 47.06 2,483,351 +0.00(+0.00%)
Aug 04, 2021 47.06 47.07 47.05 47.06 1,408,409 -0.00(-0.01%)
Aug 03, 2021 47.06 47.07 47.06 47.07 1,330,677 +0.00(+0.00%)
Aug 02, 2021 47.05 47.07 47.05 47.07 2,260,962 -0.01(-0.03%)
Jul 30, 2021 47.08 47.08 47.07 47.08 3,125,704 +0.01(+0.02%)
Jul 29, 2021 47.08 47.09 47.07 47.07 1,266,231 +0.00(+0.00%)
Jul 28, 2021 47.07 47.08 47.07 47.07 1,658,234 -0.01(-0.02%)
Jul 27, 2021 47.07 47.08 47.07 47.08 2,552,000 +0.01(+0.02%)
Jul 26, 2021 47.06 47.08 47.06 47.07 1,920,222 +0.00(+0.01%)
Jul 23, 2021 47.07 47.07 47.06 47.07 2,275,034 +0.00(+0.00%)
Jul 22, 2021 47.07 47.08 47.06 47.07 2,679,235 +0.00(+0.01%)
Jul 21, 2021 47.05 47.07 47.05 47.06 3,113,005 +0.01(+0.02%)
Jul 20, 2021 47.06 47.06 47.05 47.05 2,386,696 -0.01(-0.02%)
Jul 19, 2021 47.05 47.06 46.99 47.06 2,077,675 +0.00(+0.00%)
Jul 16, 2021 47.06 47.06 47.04 47.06 1,676,277 +0.00(+0.01%)
Jul 15, 2021 47.05 47.06 47.05 47.06 1,583,491 -0.00(-0.01%)
Jul 14, 2021 47.06 47.06 47.05 47.06 1,659,029 +0.01(+0.02%)
Jul 13, 2021 47.05 47.06 47.05 47.05 2,084,290 -0.01(-0.02%)
Jul 12, 2021 47.06 47.07 47.05 47.06 1,871,382 -0.00(-0.01%)
Jul 09, 2021 47.06 47.07 47.06 47.07 2,051,877 -0.00(-0.01%)
Jul 08, 2021 47.05 47.07 47.05 47.07 1,965,262 +0.01(+0.02%)
Jul 07, 2021 47.05 47.06 47.05 47.06 2,216,377 +0.01(+0.03%)
Jul 06, 2021 47.06 47.06 47.04 47.05 2,814,563 -0.00(-0.01%)
Jul 02, 2021 47.05 47.06 47.04 47.05 1,583,684 -0.00(-0.01%)
Jul 01, 2021 47.06 47.06 47.05 47.06 1,889,754 -0.02(-0.05%)
Jun 30, 2021 47.07 47.08 47.07 47.08 3,012,864 +0.00(+0.01%)
Jun 29, 2021 47.07 47.08 47.06 47.08 2,637,056 +0.01(+0.03%)
Jun 28, 2021 47.07 47.07 47.06 47.06 2,649,280 +0.00(+0.01%)
Jun 25, 2021 47.06 47.07 47.05 47.06 2,717,902 -0.01(-0.03%)
Jun 24, 2021 47.07 47.07 47.06 47.07 1,610,072 -0.00(-0.01%)
Jun 23, 2021 47.07 47.08 47.06 47.08 1,860,855 +0.00(+0.01%)
Jun 22, 2021 47.06 47.07 47.05 47.07 2,706,584 +0.01(+0.02%)
Jun 21, 2021 47.05 47.06 47.05 47.06 4,240,468 -0.01(-0.02%)
Jun 18, 2021 47.07 47.08 47.07 47.07 2,082,476 +0.00(+0.00%)
Jun 17, 2021 47.07 47.08 47.07 47.07 1,974,572 -0.01(-0.02%)
Jun 16, 2021 47.08 47.09 47.07 47.08 2,070,027 -0.00(-0.01%)
Jun 15, 2021 47.08 47.09 47.08 47.09 3,548,202 +0.00(+0.01%)
Jun 14, 2021 47.08 47.09 47.08 47.08 1,967,742 -0.00(-0.01%)
Jun 11, 2021 47.08 47.09 47.07 47.09 2,174,976 +0.00(+0.01%)
Jun 10, 2021 47.08 47.08 47.07 47.08 3,268,409 -0.00(-0.01%)
Jun 09, 2021 47.07 47.09 47.07 47.09 2,378,574 +0.00(+0.01%)
Jun 08, 2021 47.09 47.09 47.07 47.08 2,582,627 +0.00(+0.00%)
Jun 07, 2021 47.07 47.08 47.07 47.08 2,099,532 +0.01(+0.02%)
Jun 04, 2021 47.09 47.09 47.07 47.07 3,018,595 -0.01(-0.03%)
Jun 03, 2021 47.08 47.09 47.08 47.09 1,872,122 +0.00(+0.00%)
Jun 02, 2021 47.08 47.09 47.08 47.09 3,459,338 +0.00(+0.00%)
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.