Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.46 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 50.46 50.46 50.45 50.46 2,850,638 +0.01(+0.02%)
Jul 17, 2024 50.45 50.46 50.44 50.45 3,269,785 +0.00(+0.00%)
Jul 16, 2024 50.44 50.45 50.44 50.45 3,354,765 +0.01(+0.02%)
Jul 15, 2024 50.45 50.45 50.43 50.44 4,819,290 +0.00(+0.00%)
Jul 12, 2024 50.42 50.45 50.40 50.44 3,952,691 +0.04(+0.08%)
Jul 11, 2024 50.40 50.40 50.39 50.40 2,959,495 +0.03(+0.06%)
Jul 10, 2024 50.36 50.37 50.36 50.37 2,301,681 +0.02(+0.04%)
Jul 09, 2024 50.36 50.36 50.35 50.35 2,590,143 +0.00(+0.00%)
Jul 08, 2024 50.34 50.35 50.33 50.35 3,867,778 +0.02(+0.04%)
Jul 05, 2024 50.32 50.34 50.32 50.33 2,795,540 +0.03(+0.06%)
Jul 03, 2024 50.31 50.31 50.29 50.30 2,978,162 +0.02(+0.04%)
Jul 02, 2024 50.27 50.30 50.27 50.28 5,486,141 +0.03(+0.06%)
Jul 01, 2024 50.27 50.27 50.25 50.25 4,565,853 -0.22(-0.44%)
Jun 28, 2024 50.48 50.49 50.47 50.47 3,496,206 +0.01(+0.02%)
Jun 27, 2024 50.46 50.47 50.46 50.46 3,346,180 +0.01(+0.02%)
Jun 26, 2024 50.45 50.46 50.44 50.45 3,165,779 +0.00(+0.00%)
Jun 25, 2024 50.46 50.46 50.44 50.45 2,595,496 +0.00(+0.00%)
Jun 24, 2024 50.45 50.45 50.43 50.45 2,855,547 +0.03(+0.06%)
Jun 21, 2024 50.44 50.44 50.42 50.42 2,811,325 +0.01(+0.02%)
Jun 20, 2024 50.42 50.43 50.41 50.41 12,789,638 -0.01(-0.02%)
Jun 18, 2024 50.42 50.43 50.41 50.42 3,638,712 +0.03(+0.06%)
Jun 17, 2024 50.40 50.41 50.39 50.39 2,535,051 -0.01(-0.02%)
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 2,933,687 +0.02(+0.04%)
May 30, 2024 50.24 50.25 50.23 50.24 3,643,968 +0.02(+0.04%)
May 29, 2024 50.23 50.24 50.22 50.22 2,865,055 -0.01(-0.02%)
May 28, 2024 50.23 50.23 50.21 50.23 3,290,089 +0.01(+0.02%)
May 24, 2024 50.21 50.22 50.20 50.22 4,073,773 +0.02(+0.04%)
May 23, 2024 50.21 50.21 50.19 50.20 2,978,959 +0.02(+0.04%)
May 22, 2024 50.19 50.20 50.18 50.18 3,422,580 -0.01(-0.02%)
May 21, 2024 50.19 50.20 50.18 50.19 2,576,815 +0.02(+0.04%)
May 20, 2024 50.17 50.18 50.16 50.17 3,601,998 +0.01(+0.02%)
May 17, 2024 50.17 50.17 50.16 50.16 3,500,573 +0.00(+0.00%)
May 16, 2024 50.15 50.17 50.15 50.16 4,022,556 +0.01(+0.02%)
May 15, 2024 50.15 50.16 50.15 50.15 3,253,254 +0.03(+0.06%)
May 14, 2024 50.13 50.14 50.12 50.12 2,777,492 +0.01(+0.02%)
May 13, 2024 50.11 50.12 50.10 50.11 3,054,794 +0.02(+0.04%)
May 10, 2024 50.10 50.11 50.09 50.09 3,126,202 -0.01(-0.02%)
May 09, 2024 50.10 50.11 50.09 50.10 3,032,283 +0.03(+0.06%)
May 08, 2024 50.07 50.08 50.06 50.07 4,699,133 +0.00(+0.00%)
May 07, 2024 50.07 50.08 50.06 50.07 3,650,956 +0.01(+0.02%)
May 06, 2024 50.07 50.07 50.06 50.06 4,098,278 +0.00(+0.00%)
May 03, 2024 50.06 50.07 50.05 50.06 3,595,167 +0.03(+0.06%)
May 02, 2024 50.02 50.04 50.01 50.03 5,154,755 +0.03(+0.06%)
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.