Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.45 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.08 46.09 46.06 46.07 4,942,415 -0.02(-0.04%)
Jul 28, 2022 46.09 46.09 46.07 46.09 3,073,796 +0.02(+0.04%)
Jul 27, 2022 46.07 46.07 46.05 46.07 2,599,413 +0.01(+0.02%)
Jul 26, 2022 46.07 46.07 46.05 46.06 2,821,900 +0.01(+0.02%)
Jul 25, 2022 46.05 46.06 46.05 46.05 3,295,396 -0.02(-0.04%)
Jul 22, 2022 46.05 46.07 46.05 46.07 2,999,920 +0.01(+0.02%)
Jul 21, 2022 46.05 46.06 46.04 46.06 3,032,896 +0.03(+0.06%)
Jul 20, 2022 46.05 46.05 46.04 46.04 2,753,203 +0.00(+0.00%)
Jul 19, 2022 46.05 46.05 46.03 46.04 3,931,525 +0.02(+0.04%)
Jul 18, 2022 46.02 46.04 46.02 46.02 11,108,330 -0.02(-0.04%)
Jul 15, 2022 46.02 46.04 46.02 46.04 3,079,270 +0.00(+0.01%)
Jul 14, 2022 46.01 46.04 46.00 46.03 5,247,194 +0.00(+0.01%)
Jul 13, 2022 46.02 46.05 46.01 46.03 4,218,298 +0.00(+0.00%)
Jul 12, 2022 46.02 46.05 46.01 46.03 3,488,175 +0.02(+0.04%)
Jul 11, 2022 46.01 46.01 46.00 46.01 1,854,034 +0.01(+0.02%)
Jul 08, 2022 45.99 46.01 45.99 46.00 2,993,527 +0.01(+0.02%)
Jul 07, 2022 46.00 46.01 45.99 45.99 3,626,298 +0.00(+0.00%)
Jul 06, 2022 45.99 46.01 45.98 45.99 4,584,649 +0.00(+0.00%)
Jul 05, 2022 45.96 45.99 45.96 45.99 8,785,756 +0.03(+0.06%)
Jul 01, 2022 46.02 46.02 45.96 45.96 23,337,816 -0.04(-0.08%)
Jun 30, 2022 46.00 46.02 45.99 46.00 12,115,829 +0.00(+0.00%)
Jun 29, 2022 45.99 46.00 45.98 46.00 3,691,838 +0.01(+0.02%)
Jun 28, 2022 45.98 46.00 45.97 45.99 4,544,859 +0.02(+0.04%)
Jun 27, 2022 45.98 45.99 45.97 45.97 3,258,183 -0.01(-0.02%)
Jun 24, 2022 45.98 45.99 45.98 45.98 2,667,873 -0.01(-0.02%)
Jun 23, 2022 45.99 46.00 45.98 45.99 6,507,442 +0.00(+0.00%)
Jun 22, 2022 45.99 45.99 45.97 45.99 4,559,557 +0.02(+0.04%)
Jun 21, 2022 45.96 45.97 45.95 45.97 7,115,925 -0.02(-0.04%)
Jun 17, 2022 45.98 45.99 45.96 45.99 4,693,566 +0.00(+0.00%)
Jun 16, 2022 45.97 45.99 45.96 45.99 4,456,129 +0.01(+0.02%)
Jun 15, 2022 45.96 45.98 45.95 45.98 4,573,495 +0.00(+0.00%)
Jun 14, 2022 46.00 46.01 45.97 45.98 6,075,468 -0.04(-0.08%)
Jun 13, 2022 46.01 46.04 46.00 46.02 24,739,730 -0.02(-0.04%)
Jun 10, 2022 46.06 46.06 46.03 46.04 3,686,451 -0.03(-0.06%)
Jun 09, 2022 46.06 46.07 46.06 46.06 2,505,989 -0.01(-0.02%)
Jun 08, 2022 46.06 46.08 46.06 46.07 2,945,073 +0.00(+0.00%)
Jun 07, 2022 46.06 46.11 46.06 46.07 6,967,739 +0.01(+0.02%)
Jun 06, 2022 46.06 46.07 46.06 46.06 2,305,599 +0.00(+0.00%)
Jun 03, 2022 46.06 46.07 46.06 46.06 3,159,719 -0.00(-0.01%)
Jun 02, 2022 46.03 46.07 46.03 46.07 4,857,265 +0.04(+0.09%)
Jun 01, 2022 46.04 46.06 46.02 46.03 11,339,959 +0.01(+0.01%)
May 31, 2022 46.04 46.07 46.02 46.02 14,328,569 -0.04(-0.08%)
May 27, 2022 46.04 46.06 46.04 46.06 2,626,331 +0.02(+0.04%)
May 26, 2022 46.05 46.05 46.04 46.04 2,957,962 +0.01(+0.02%)
May 25, 2022 46.04 46.05 46.02 46.03 3,266,660 -0.01(-0.02%)
May 24, 2022 46.03 46.06 46.03 46.04 10,628,486 +0.02(+0.04%)
May 23, 2022 46.02 46.03 46.01 46.02 3,184,738 -0.01(-0.02%)
May 20, 2022 46.04 46.04 46.02 46.03 3,545,377 -0.02(-0.04%)
May 19, 2022 46.02 46.05 46.02 46.05 3,590,164 +0.04(+0.08%)
May 18, 2022 46.02 46.04 46.01 46.01 3,815,177 -0.02(-0.04%)
May 17, 2022 46.02 46.04 46.01 46.03 3,864,261 +0.01(+0.02%)
May 16, 2022 46.03 46.04 46.02 46.02 4,678,611 -0.03(-0.06%)
May 13, 2022 46.03 46.06 46.03 46.05 12,371,359 -0.03(-0.06%)
May 12, 2022 46.04 46.15 46.02 46.08 6,460,069 +0.05(+0.10%)
May 11, 2022 46.04 46.04 46.01 46.03 6,218,481 -0.00(-0.01%)
May 10, 2022 46.03 46.04 46.03 46.04 2,753,282 -0.01(-0.02%)
May 09, 2022 46.04 46.05 46.03 46.05 4,916,405 +0.01(+0.03%)
May 06, 2022 46.03 46.05 46.03 46.03 4,483,602 -0.01(-0.02%)
May 05, 2022 46.05 46.05 46.00 46.04 4,195,849 -0.01(-0.03%)
May 04, 2022 46.04 46.06 46.02 46.05 3,298,845 +0.01(+0.03%)
May 03, 2022 46.04 46.05 46.03 46.04 5,076,668 +0.00(+0.00%)
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.