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 28, 2024 50.45 50.45 50.45 50.45 3,995,038 -0.01(-0.02%)
Mar 27, 2024 50.45 50.46 50.45 50.46 3,550,817 +0.02(+0.04%)
Mar 26, 2024 50.43 50.44 50.42 50.44 3,280,006 +0.02(+0.04%)
Mar 25, 2024 50.42 50.44 50.42 50.42 3,675,448 +0.01(+0.02%)
Mar 22, 2024 50.41 50.43 50.41 50.41 2,418,258 +0.00(+0.00%)
Mar 21, 2024 50.40 50.41 50.40 50.41 2,995,234 +0.03(+0.06%)
Mar 20, 2024 50.37 50.39 50.36 50.38 2,754,394 +0.01(+0.02%)
Mar 19, 2024 50.36 50.37 50.36 50.37 2,935,777 +0.03(+0.06%)
Mar 18, 2024 50.34 50.35 50.34 50.34 2,438,674 +0.01(+0.02%)
Mar 15, 2024 50.33 50.34 50.33 50.33 2,078,738 +0.00(+0.00%)
Mar 14, 2024 50.32 50.34 50.32 50.33 2,932,923 +0.03(+0.06%)
Mar 13, 2024 50.33 50.33 50.30 50.30 3,239,058 -0.01(-0.02%)
Mar 12, 2024 50.32 50.33 50.30 50.31 3,482,466 +0.00(+0.00%)
Mar 11, 2024 50.33 50.33 50.31 50.31 3,488,486 -0.01(-0.02%)
Mar 08, 2024 50.32 50.33 50.31 50.32 3,645,755 +0.02(+0.04%)
Mar 07, 2024 50.30 50.30 50.29 50.30 3,493,138 +0.03(+0.06%)
Mar 06, 2024 50.27 50.28 50.26 50.27 3,116,801 +0.01(+0.02%)
Mar 05, 2024 50.26 50.27 50.25 50.26 3,328,155 +0.02(+0.04%)
Mar 04, 2024 50.25 50.26 50.24 50.24 4,926,030 +0.00(+0.00%)
Mar 01, 2024 50.24 50.25 50.23 50.24 5,775,912 +0.01(+0.03%)
Feb 29, 2024 50.23 50.23 50.22 50.23 5,659,537 +0.01(+0.02%)
Feb 28, 2024 50.21 50.22 50.20 50.22 2,702,400 +0.02(+0.04%)
Feb 27, 2024 50.20 50.22 50.20 50.20 4,100,860 +0.01(+0.02%)
Feb 26, 2024 50.19 50.20 50.18 50.19 2,873,232 +0.01(+0.02%)
Feb 23, 2024 50.18 50.19 50.18 50.18 3,250,449 +0.01(+0.02%)
Feb 22, 2024 50.17 50.18 50.17 50.17 3,196,983 +0.00(+0.00%)
Feb 21, 2024 50.17 50.18 50.16 50.17 2,809,522 +0.01(+0.02%)
Feb 20, 2024 50.15 50.17 50.15 50.16 3,181,201 +0.03(+0.06%)
Feb 16, 2024 50.12 50.14 50.12 50.13 3,633,533 -0.01(-0.02%)
Feb 15, 2024 50.14 50.15 50.13 50.14 4,809,610 +0.03(+0.06%)
Feb 14, 2024 50.11 50.12 50.10 50.11 3,226,583 +0.01(+0.02%)
Feb 13, 2024 50.10 50.12 50.09 50.10 5,552,306 -0.02(-0.04%)
Feb 12, 2024 50.12 50.12 50.11 50.12 2,777,358 +0.01(+0.02%)
Feb 09, 2024 50.10 50.11 50.10 50.11 3,077,606 +0.01(+0.02%)
Feb 08, 2024 50.10 50.11 50.09 50.10 3,248,338 +0.01(+0.02%)
Feb 07, 2024 50.10 50.11 50.09 50.09 4,092,308 +0.00(+0.00%)
Feb 06, 2024 50.09 50.09 50.08 50.09 5,188,344 +0.02(+0.04%)
Feb 05, 2024 50.09 50.09 50.06 50.07 4,069,344 -0.02(-0.04%)
Feb 02, 2024 50.08 50.09 50.07 50.09 6,211,932 +0.00(+0.00%)
Feb 01, 2024 50.09 50.11 50.09 50.09 5,395,874 +0.03(+0.06%)
Jan 31, 2024 50.05 50.08 50.05 50.06 6,353,861 +0.02(+0.04%)
Jan 30, 2024 50.05 50.06 50.04 50.04 3,948,384 +0.01(+0.02%)
Jan 29, 2024 50.04 50.05 50.03 50.03 3,428,952 +0.01(+0.02%)
Jan 26, 2024 50.01 50.03 50.01 50.02 3,059,010 +0.01(+0.02%)
Jan 25, 2024 49.99 50.02 49.99 50.01 2,967,324 +0.04(+0.08%)
Jan 24, 2024 49.98 49.99 49.97 49.97 3,974,007 +0.00(+0.00%)
Jan 23, 2024 49.98 49.98 49.96 49.97 3,610,802 +0.01(+0.02%)
Jan 22, 2024 49.96 49.97 49.95 49.96 4,349,187 +0.01(+0.02%)
Jan 19, 2024 49.95 49.96 49.94 49.95 3,722,679 +0.00(+0.00%)
Jan 18, 2024 49.94 49.95 49.94 49.95 3,373,249 +0.03(+0.06%)
Jan 17, 2024 49.93 49.94 49.92 49.92 3,190,136 -0.02(-0.04%)
Jan 16, 2024 49.94 49.96 49.94 49.94 3,430,639 +0.00(+0.00%)
Jan 12, 2024 49.93 49.95 49.93 49.94 4,381,689 +0.04(+0.08%)
Jan 11, 2024 49.89 49.91 49.88 49.90 4,472,521 +0.05(+0.10%)
Jan 10, 2024 49.86 49.88 49.85 49.85 2,587,011 +0.00(+0.00%)
Jan 09, 2024 49.84 49.86 49.84 49.85 4,095,536 +0.02(+0.04%)
Jan 08, 2024 49.83 49.85 49.83 49.83 3,196,940 +0.01(+0.02%)
Jan 05, 2024 49.82 49.84 49.81 49.82 3,117,431 +0.00(+0.00%)
Jan 04, 2024 49.82 49.83 49.81 49.82 3,203,433 +0.01(+0.02%)
Jan 03, 2024 49.81 49.82 49.80 49.81 4,235,842 +0.01(+0.02%)
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.