Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 50.36 50.38 50.36 50.37 3,167,707 +0.03(+0.06%)
Feb 16, 2024 50.33 50.35 50.33 50.34 3,618,120 -0.01(-0.02%)
Feb 15, 2024 50.35 50.36 50.34 50.35 4,789,208 +0.03(+0.06%)
Feb 14, 2024 50.32 50.33 50.31 50.32 3,212,897 +0.01(+0.02%)
Feb 13, 2024 50.31 50.33 50.30 50.31 5,528,754 -0.02(-0.04%)
Feb 12, 2024 50.33 50.33 50.32 50.33 2,765,577 +0.01(+0.02%)
Feb 09, 2024 50.31 50.32 50.31 50.32 3,064,552 +0.01(+0.02%)
Feb 08, 2024 50.31 50.32 50.30 50.31 3,234,559 +0.01(+0.02%)
Feb 07, 2024 50.31 50.32 50.30 50.30 4,074,949 +0.00(+0.00%)
Feb 06, 2024 50.30 50.30 50.29 50.30 5,166,336 +0.02(+0.04%)
Feb 05, 2024 50.30 50.30 50.27 50.28 4,052,083 -0.02(-0.04%)
Feb 02, 2024 50.29 50.30 50.28 50.30 6,185,582 +0.00(+0.00%)
Feb 01, 2024 50.30 50.32 50.30 50.30 5,372,986 +0.03(+0.06%)
Jan 31, 2024 50.26 50.29 50.26 50.27 6,326,908 +0.02(+0.04%)
Jan 30, 2024 50.26 50.27 50.25 50.25 3,931,636 +0.01(+0.02%)
Jan 29, 2024 50.25 50.26 50.24 50.24 3,414,407 +0.01(+0.02%)
Jan 26, 2024 50.22 50.24 50.22 50.23 3,046,034 +0.01(+0.02%)
Jan 25, 2024 50.20 50.23 50.20 50.22 2,954,737 +0.04(+0.08%)
Jan 24, 2024 50.19 50.21 50.18 50.18 3,957,150 +0.00(+0.00%)
Jan 23, 2024 50.19 50.19 50.17 50.18 3,595,485 +0.01(+0.02%)
Jan 22, 2024 50.17 50.18 50.16 50.17 4,330,738 +0.01(+0.02%)
Jan 19, 2024 50.16 50.17 50.15 50.16 3,706,887 +0.00(+0.00%)
Jan 18, 2024 50.15 50.16 50.15 50.16 3,358,940 +0.03(+0.06%)
Jan 17, 2024 50.14 50.15 50.13 50.13 3,176,604 -0.02(-0.04%)
Jan 16, 2024 50.15 50.17 50.15 50.15 3,416,086 +0.00(+0.00%)
Jan 12, 2024 50.14 50.16 50.14 50.15 4,363,102 +0.04(+0.08%)
Jan 11, 2024 50.10 50.12 50.09 50.11 4,453,550 +0.05(+0.10%)
Jan 10, 2024 50.07 50.09 50.06 50.06 2,576,037 +0.00(+0.00%)
Jan 09, 2024 50.05 50.07 50.05 50.06 4,078,163 +0.02(+0.04%)
Jan 08, 2024 50.04 50.06 50.04 50.04 3,183,379 +0.01(+0.02%)
Jan 05, 2024 50.03 50.05 50.02 50.03 3,104,207 +0.00(+0.00%)
Jan 04, 2024 50.03 50.04 50.02 50.03 3,189,845 +0.01(+0.02%)
Jan 03, 2024 50.02 50.03 50.01 50.02 4,217,874 +0.01(+0.02%)
Jan 02, 2024 50.02 50.03 50.01 50.01 3,819,368 +0.00(+0.00%)
Dec 29, 2023 50.00 50.02 50.00 50.01 4,968,490 +0.01(+0.02%)
Dec 28, 2023 50.00 50.01 49.99 50.00 5,110,329 +0.02(+0.03%)
Dec 27, 2023 49.98 50.00 49.97 49.99 3,708,355 +0.02(+0.04%)
Dec 26, 2023 49.96 49.97 49.95 49.97 4,223,928 +0.01(+0.02%)
Dec 22, 2023 49.96 49.97 49.94 49.96 5,441,252 +0.01(+0.02%)
Dec 21, 2023 49.95 49.96 49.93 49.95 4,460,924 +0.03(+0.06%)
Dec 20, 2023 49.90 49.92 49.89 49.92 13,797,605 +0.03(+0.06%)
Dec 19, 2023 49.88 49.90 49.88 49.89 4,797,879 +0.02(+0.04%)
Dec 18, 2023 49.91 49.91 49.86 49.87 5,082,195 +0.00(+0.00%)
Dec 15, 2023 49.87 49.89 49.86 49.87 4,344,462 +0.00(+0.00%)
Dec 14, 2023 49.85 49.88 49.85 49.87 11,469,436 +0.03(+0.06%)
Dec 13, 2023 49.79 49.84 49.78 49.84 4,556,891 +0.07(+0.14%)
Dec 12, 2023 49.77 49.78 49.75 49.77 3,810,285 +0.02(+0.04%)
Dec 11, 2023 49.76 49.77 49.75 49.75 2,828,845 +0.00(+0.00%)
Dec 08, 2023 49.75 49.76 49.74 49.75 3,571,693 -0.01(-0.02%)
Dec 07, 2023 49.76 49.77 49.75 49.76 2,723,006 +0.02(+0.04%)
Dec 06, 2023 49.76 49.76 49.74 49.74 3,083,464 +0.00(+0.00%)
Dec 05, 2023 49.72 49.74 49.72 49.74 3,254,204 +0.03(+0.06%)
Dec 04, 2023 49.71 49.72 49.71 49.71 6,511,860 +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.