Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.39 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.44 46.45 46.43 46.44 2,713,589 +0.00(+0.00%)
Sep 29, 2021 46.43 46.45 46.43 46.44 3,847,925 +0.00(+0.00%)
Sep 28, 2021 46.42 46.44 46.41 46.44 3,170,462 +0.03(+0.06%)
Sep 27, 2021 46.42 46.43 46.41 46.41 3,623,611 -0.02(-0.04%)
Sep 24, 2021 46.44 46.44 46.43 46.43 1,710,937 +0.00(+0.00%)
Sep 23, 2021 46.44 46.44 46.43 46.43 2,236,925 -0.00(-0.01%)
Sep 22, 2021 46.43 46.44 46.43 46.43 2,334,777 +0.00(+0.00%)
Sep 21, 2021 46.43 46.44 46.43 46.43 1,905,987 +0.01(+0.02%)
Sep 20, 2021 46.44 46.45 46.42 46.43 3,099,141 -0.02(-0.04%)
Sep 17, 2021 46.44 46.45 46.44 46.44 2,099,623 +0.00(+0.01%)
Sep 16, 2021 46.44 46.45 46.44 46.44 1,496,528 +0.00(+0.00%)
Sep 15, 2021 46.44 46.45 46.44 46.44 1,843,047 -0.00(-0.01%)
Sep 14, 2021 46.43 46.45 46.43 46.44 4,479,159 +0.01(+0.03%)
Sep 13, 2021 46.43 46.44 46.43 46.43 2,953,139 +0.00(+0.00%)
Sep 10, 2021 46.44 46.44 46.43 46.43 2,508,926 -0.01(-0.02%)
Sep 09, 2021 46.43 46.44 46.43 46.44 2,142,596 +0.01(+0.02%)
Sep 08, 2021 46.44 46.44 46.43 46.43 2,073,416 -0.01(-0.02%)
Sep 07, 2021 46.44 46.44 46.43 46.44 7,956,776 +0.00(+0.01%)
Sep 03, 2021 46.44 46.44 46.43 46.43 2,651,492 +0.00(+0.01%)
Sep 02, 2021 46.44 46.44 46.42 46.43 1,592,875 -0.01(-0.02%)
Sep 01, 2021 46.44 46.44 46.42 46.44 3,593,522 -0.02(-0.04%)
Aug 31, 2021 46.46 46.46 46.45 46.46 2,347,681 +0.00(+0.00%)
Aug 30, 2021 46.45 46.46 46.44 46.46 1,837,254 +0.01(+0.02%)
Aug 27, 2021 46.44 46.45 46.43 46.45 4,204,014 +0.00(+0.01%)
Aug 26, 2021 46.43 46.45 46.43 46.44 2,616,651 +0.00(+0.01%)
Aug 25, 2021 46.43 46.46 46.42 46.44 2,104,603 +0.00(+0.00%)
Aug 24, 2021 46.43 46.44 46.43 46.44 1,910,576 +0.02(+0.04%)
Aug 23, 2021 46.44 46.44 46.42 46.42 1,937,396 -0.01(-0.02%)
Aug 20, 2021 46.43 46.44 46.43 46.43 2,054,941 -0.01(-0.02%)
Aug 19, 2021 46.44 46.44 46.43 46.44 2,881,692 +0.01(+0.02%)
Aug 18, 2021 46.44 46.45 46.42 46.43 3,172,269 -0.01(-0.02%)
Aug 17, 2021 46.44 46.45 46.43 46.44 2,867,883 +0.00(+0.01%)
Aug 16, 2021 46.44 46.44 46.43 46.43 1,752,433 +0.00(+0.00%)
Aug 13, 2021 46.43 46.44 46.42 46.43 1,687,581 +0.00(+0.01%)
Aug 12, 2021 46.43 46.44 46.42 46.43 1,832,239 +0.00(+0.00%)
Aug 11, 2021 46.42 46.44 46.42 46.43 1,910,754 -0.01(-0.02%)
Aug 10, 2021 46.43 46.44 46.42 46.44 4,743,435 +0.01(+0.02%)
Aug 09, 2021 46.44 46.44 46.42 46.43 2,265,166 -0.00(-0.01%)
Aug 06, 2021 46.43 46.44 46.43 46.43 2,204,915 -0.00(-0.01%)
Aug 05, 2021 46.44 46.45 46.43 46.44 2,516,639 +0.00(+0.00%)
Aug 04, 2021 46.44 46.45 46.43 46.44 1,427,288 -0.00(-0.01%)
Aug 03, 2021 46.44 46.45 46.44 46.44 1,348,514 +0.00(+0.00%)
Aug 02, 2021 46.43 46.45 46.43 46.44 2,291,269 -0.01(-0.03%)
Jul 30, 2021 46.46 46.46 46.45 46.46 3,167,602 +0.01(+0.02%)
Jul 29, 2021 46.46 46.47 46.45 46.45 1,283,204 +0.00(+0.00%)
Jul 28, 2021 46.45 46.46 46.45 46.45 1,680,461 -0.01(-0.02%)
Jul 27, 2021 46.45 46.46 46.45 46.46 2,586,208 +0.01(+0.02%)
Jul 26, 2021 46.44 46.46 46.44 46.45 1,945,961 +0.00(+0.01%)
Jul 23, 2021 46.45 46.45 46.44 46.44 2,305,530 +0.00(+0.00%)
Jul 22, 2021 46.45 46.46 46.44 46.44 2,715,148 +0.00(+0.01%)
Jul 21, 2021 46.43 46.45 46.43 46.44 3,154,733 +0.01(+0.02%)
Jul 20, 2021 46.44 46.44 46.43 46.43 2,418,688 -0.01(-0.02%)
Jul 19, 2021 46.43 46.44 46.37 46.44 2,105,526 +0.00(+0.00%)
Jul 16, 2021 46.44 46.44 46.42 46.44 1,698,747 +0.00(+0.01%)
Jul 15, 2021 46.43 46.44 46.43 46.43 1,604,717 -0.00(-0.01%)
Jul 14, 2021 46.44 46.44 46.43 46.44 1,681,267 +0.01(+0.02%)
Jul 13, 2021 46.43 46.44 46.43 46.43 2,112,229 -0.01(-0.02%)
Jul 12, 2021 46.44 46.45 46.43 46.44 1,896,467 -0.00(-0.01%)
Jul 09, 2021 46.44 46.45 46.44 46.44 2,079,381 -0.00(-0.01%)
Jul 08, 2021 46.43 46.45 46.43 46.45 1,991,606 +0.01(+0.02%)
Jul 07, 2021 46.43 46.44 46.43 46.44 2,246,087 +0.01(+0.03%)
Jul 06, 2021 46.44 46.44 46.42 46.43 2,852,291 -0.00(-0.01%)
Jul 02, 2021 46.43 46.44 46.42 46.43 1,604,912 -0.00(-0.01%)
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.