Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

49.96 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 49.98 49.99 49.96 49.96 5,956,077 -0.01(-0.02%)
Oct 02, 2023 49.99 50.00 49.97 49.97 5,597,954 +0.00(+0.00%)
Sep 29, 2023 49.99 50.01 49.97 49.97 5,194,408 -0.02(-0.04%)
Sep 28, 2023 49.97 49.99 49.97 49.99 3,499,806 +0.03(+0.06%)
Sep 27, 2023 49.97 49.99 49.96 49.96 2,864,613 +0.00(+0.00%)
Sep 26, 2023 49.96 49.97 49.96 49.96 3,675,304 +0.00(+0.00%)
Sep 25, 2023 49.96 49.97 49.95 49.96 3,337,938 +0.00(+0.00%)
Sep 22, 2023 49.95 49.97 49.94 49.96 5,974,290 +0.02(+0.04%)
Sep 21, 2023 49.92 49.96 49.91 49.94 9,287,053 +0.03(+0.06%)
Sep 20, 2023 49.92 49.93 49.91 49.91 3,306,644 -0.01(-0.02%)
Sep 19, 2023 49.92 49.93 49.91 49.92 2,105,292 +0.02(+0.04%)
Sep 18, 2023 49.90 49.92 49.89 49.90 2,957,303 +0.00(+0.00%)
Sep 15, 2023 49.90 49.91 49.89 49.90 1,966,088 +0.00(+0.00%)
Sep 14, 2023 49.89 49.90 49.89 49.90 2,776,840 +0.01(+0.02%)
Sep 13, 2023 49.87 49.89 49.87 49.89 2,605,480 +0.02(+0.04%)
Sep 12, 2023 49.87 49.88 49.86 49.87 3,653,288 +0.02(+0.04%)
Sep 11, 2023 49.87 49.88 49.85 49.85 4,577,510 -0.01(-0.02%)
Sep 08, 2023 49.85 49.87 49.85 49.86 3,278,487 +0.00(+0.00%)
Sep 07, 2023 49.84 49.86 49.83 49.86 3,794,750 +0.03(+0.06%)
Sep 06, 2023 49.84 49.84 49.82 49.83 3,802,879 +0.02(+0.04%)
Sep 05, 2023 49.82 49.83 49.81 49.81 3,249,983 -0.02(-0.04%)
Sep 01, 2023 49.83 49.85 49.81 49.83 3,174,204 +0.01(+0.02%)
Aug 31, 2023 49.83 49.83 49.81 49.82 2,831,234 +0.02(+0.04%)
Aug 30, 2023 49.80 49.81 49.79 49.80 2,576,739 +0.01(+0.02%)
Aug 29, 2023 49.76 49.79 49.75 49.79 2,683,517 +0.04(+0.08%)
Aug 28, 2023 49.74 49.75 49.73 49.75 3,000,805 +0.01(+0.02%)
Aug 25, 2023 49.74 49.75 49.73 49.74 2,620,798 +0.01(+0.02%)
Aug 24, 2023 49.73 49.74 49.72 49.73 2,642,301 +0.00(+0.00%)
Aug 23, 2023 49.71 49.74 49.70 49.73 2,764,272 +0.04(+0.08%)
Aug 22, 2023 49.70 49.71 49.69 49.69 2,498,325 +0.01(+0.02%)
Aug 21, 2023 49.70 49.71 49.68 49.68 5,534,734 -0.01(-0.02%)
Aug 18, 2023 49.68 49.70 49.67 49.69 3,722,774 +0.02(+0.04%)
Aug 17, 2023 49.66 49.68 49.66 49.67 4,969,602 +0.01(+0.02%)
Aug 16, 2023 49.67 49.68 49.66 49.66 2,790,344 -0.01(-0.02%)
Aug 15, 2023 49.66 49.68 49.66 49.67 6,234,238 +0.01(+0.02%)
Aug 14, 2023 49.65 49.66 49.65 49.66 2,343,854 +0.00(+0.00%)
Aug 11, 2023 49.66 49.67 49.65 49.66 2,173,356 +0.01(+0.02%)
Aug 10, 2023 49.68 49.69 49.64 49.65 5,907,391 +0.00(+0.00%)
Aug 09, 2023 49.65 49.67 49.65 49.65 2,994,221 +0.00(+0.00%)
Aug 08, 2023 49.65 49.67 49.64 49.65 6,173,309 +0.01(+0.02%)
Aug 07, 2023 49.64 49.65 49.63 49.64 3,346,694 +0.01(+0.02%)
Aug 04, 2023 49.61 49.63 49.60 49.63 4,201,800 +0.03(+0.06%)
Aug 03, 2023 49.60 49.62 49.59 49.60 5,664,933 +0.01(+0.02%)
Aug 02, 2023 49.57 49.60 49.57 49.59 3,163,862 +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.