Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.41 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 50.41 50.41 50.40 50.40 2,971,441 +0.01(+0.02%)
Jun 13, 2024 50.38 50.40 50.38 50.39 3,765,782 +0.02(+0.04%)
Jun 12, 2024 50.37 50.39 50.36 50.37 2,599,640 +0.03(+0.06%)
Jun 11, 2024 50.34 50.35 50.33 50.34 2,334,673 +0.02(+0.04%)
Jun 10, 2024 50.31 50.34 50.30 50.32 2,461,141 +0.01(+0.02%)
Jun 07, 2024 50.33 50.33 50.31 50.31 3,947,817 -0.01(-0.02%)
Jun 06, 2024 50.32 50.33 50.32 50.32 2,899,693 +0.01(+0.02%)
Jun 05, 2024 50.31 50.32 50.30 50.31 4,691,056 +0.02(+0.04%)
Jun 04, 2024 50.30 50.30 50.29 50.29 3,963,977 +0.02(+0.04%)
Jun 03, 2024 50.28 50.28 50.27 50.27 3,433,766 +0.01(+0.03%)
May 31, 2024 50.24 50.27 50.24 50.26 2,933,699 +0.02(+0.04%)
May 30, 2024 50.24 50.25 50.23 50.24 3,643,983 +0.02(+0.04%)
May 29, 2024 50.23 50.24 50.22 50.22 2,865,067 -0.01(-0.02%)
May 28, 2024 50.23 50.23 50.21 50.23 3,290,102 +0.01(+0.02%)
May 24, 2024 50.21 50.22 50.20 50.22 4,073,789 +0.02(+0.04%)
May 23, 2024 50.21 50.21 50.19 50.20 2,978,971 +0.02(+0.04%)
May 22, 2024 50.19 50.20 50.18 50.18 3,422,594 -0.01(-0.02%)
May 21, 2024 50.19 50.20 50.18 50.19 2,576,825 +0.02(+0.04%)
May 20, 2024 50.17 50.18 50.16 50.17 3,602,012 +0.01(+0.02%)
May 17, 2024 50.17 50.17 50.16 50.16 3,500,587 +0.00(+0.00%)
May 16, 2024 50.15 50.17 50.15 50.16 4,022,572 +0.01(+0.02%)
May 15, 2024 50.15 50.16 50.15 50.15 3,253,267 +0.03(+0.06%)
May 14, 2024 50.13 50.14 50.12 50.12 2,777,503 +0.01(+0.02%)
May 13, 2024 50.11 50.12 50.10 50.11 3,054,807 +0.02(+0.04%)
May 10, 2024 50.10 50.11 50.09 50.09 3,126,214 -0.01(-0.02%)
May 09, 2024 50.10 50.11 50.09 50.10 3,032,295 +0.03(+0.06%)
May 08, 2024 50.07 50.08 50.06 50.07 4,699,151 +0.00(+0.00%)
May 07, 2024 50.07 50.08 50.06 50.07 3,650,971 +0.01(+0.02%)
May 06, 2024 50.07 50.07 50.06 50.06 4,098,294 +0.00(+0.00%)
May 03, 2024 50.06 50.07 50.05 50.06 3,595,181 +0.03(+0.06%)
May 02, 2024 50.02 50.04 50.01 50.03 5,154,776 +0.03(+0.06%)
May 01, 2024 49.99 50.01 49.98 50.00 6,437,294 +0.02(+0.03%)
Apr 30, 2024 49.97 49.99 49.97 49.98 4,470,593 +0.00(+0.00%)
Apr 29, 2024 49.97 49.98 49.96 49.98 6,264,782 +0.02(+0.04%)
Apr 26, 2024 49.96 49.96 49.95 49.96 3,365,240 +0.01(+0.02%)
Apr 25, 2024 49.95 49.95 49.94 49.95 4,052,029 +0.02(+0.04%)
Apr 24, 2024 49.94 49.94 49.92 49.93 4,262,851 +0.00(+0.00%)
Apr 23, 2024 49.92 49.93 49.92 49.93 3,221,649 +0.02(+0.04%)
Apr 22, 2024 49.90 49.92 49.90 49.91 5,590,061 +0.02(+0.04%)
Apr 19, 2024 49.89 49.90 49.89 49.89 2,974,266 +0.00(+0.00%)
Apr 18, 2024 49.91 49.91 49.89 49.89 3,919,037 +0.00(+0.00%)
Apr 17, 2024 49.88 49.89 49.88 49.89 5,058,113 +0.02(+0.04%)
Apr 16, 2024 49.87 49.88 49.86 49.87 5,982,029 +0.01(+0.02%)
Apr 15, 2024 49.85 49.87 49.85 49.86 5,434,708 +0.01(+0.02%)
Apr 12, 2024 49.86 49.87 49.85 49.85 3,669,811 +0.01(+0.02%)
Apr 11, 2024 49.82 49.85 49.82 49.84 7,191,377 +0.02(+0.04%)
Apr 10, 2024 49.84 49.85 49.82 49.82 4,567,561 -0.04(-0.08%)
Apr 09, 2024 49.85 49.86 49.85 49.86 2,379,185 +0.02(+0.04%)
Apr 08, 2024 49.85 49.85 49.84 49.84 3,275,695 +0.00(+0.00%)
Apr 05, 2024 49.84 49.85 49.84 49.84 5,892,609 -0.01(-0.02%)
Apr 04, 2024 49.85 49.85 49.83 49.85 2,983,835 +0.03(+0.06%)
Apr 03, 2024 49.81 49.83 49.80 49.82 4,275,604 +0.02(+0.04%)
Apr 02, 2024 49.79 49.81 49.79 49.80 5,279,092 +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.