December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.81 USD +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.24 50.30 50.22 50.30 3,319,323 +0.07(+0.14%)
Apr 29, 2020 50.25 50.27 50.19 50.23 3,102,933 -0.02(-0.04%)
Apr 28, 2020 50.24 50.26 50.22 50.25 2,001,010 +0.03(+0.06%)
Apr 27, 2020 50.23 50.23 50.21 50.22 1,825,568 +0.01(+0.02%)
Apr 24, 2020 50.16 50.22 50.15 50.21 2,750,200 +0.06(+0.12%)
Apr 23, 2020 50.17 50.18 50.14 50.15 2,177,768 -0.03(-0.06%)
Apr 22, 2020 50.17 50.19 50.10 50.18 2,577,036 +0.02(+0.04%)
Apr 21, 2020 50.18 50.19 50.13 50.16 2,873,124 -0.01(-0.02%)
Apr 20, 2020 50.19 50.19 50.07 50.17 3,631,761 +0.02(+0.04%)
Apr 17, 2020 50.14 50.15 50.08 50.15 1,763,600 -0.01(-0.02%)
Apr 16, 2020 50.06 50.18 50.06 50.16 2,594,039 +0.09(+0.18%)
Apr 15, 2020 50.04 50.10 50.02 50.07 2,489,133 +0.05(+0.10%)
Apr 14, 2020 49.98 50.10 49.94 50.02 2,885,398 +0.04(+0.08%)
Apr 13, 2020 50.00 50.00 49.93 49.98 1,502,424 +0.04(+0.08%)
Apr 09, 2020 49.81 49.96 49.81 49.94 3,178,600 +0.08(+0.16%)
Apr 08, 2020 49.76 49.89 49.76 49.86 2,972,993 +0.11(+0.22%)
Apr 07, 2020 49.70 49.78 49.68 49.75 3,255,875 +0.04(+0.08%)
Apr 06, 2020 49.70 49.73 49.61 49.71 3,856,696 +0.03(+0.06%)
Apr 03, 2020 49.58 49.73 49.58 49.68 1,508,900 +0.06(+0.12%)
Apr 02, 2020 49.59 49.73 49.59 49.62 2,184,672 +0.00(+0.00%)
Apr 01, 2020 49.46 49.75 49.46 49.62 1,522,237 -0.05(-0.10%)
Mar 31, 2020 49.65 49.73 49.62 49.67 1,666,978 +0.01(+0.02%)
Mar 30, 2020 49.49 49.73 49.49 49.66 2,769,619 +0.12(+0.24%)
Mar 27, 2020 49.22 49.54 49.22 49.54 2,634,500 +0.36(+0.73%)
Mar 26, 2020 48.99 49.25 48.99 49.18 3,298,764 +0.25(+0.51%)
Mar 25, 2020 49.05 49.10 48.83 48.93 3,351,499 -0.20(-0.41%)
Mar 24, 2020 48.98 49.41 48.93 49.13 4,350,372 +0.06(+0.12%)
Mar 23, 2020 48.60 49.39 48.60 49.07 7,597,932 +0.10(+0.20%)
Mar 20, 2020 48.77 49.18 48.76 48.97 10,017,400 -0.07(-0.14%)
Mar 19, 2020 49.32 49.50 48.72 49.04 9,862,212 -0.32(-0.65%)
Mar 18, 2020 49.64 49.90 49.36 49.36 9,651,883 -0.61(-1.22%)
Mar 17, 2020 49.92 50.13 49.92 49.97 6,107,390 +0.02(+0.04%)
Mar 16, 2020 49.31 50.10 49.31 49.95 7,351,245 -0.21(-0.42%)
Mar 13, 2020 49.96 50.20 49.96 50.16 8,224,400 +0.30(+0.60%)
Mar 12, 2020 50.30 50.39 49.83 49.86 12,006,489 -0.63(-1.25%)
Mar 11, 2020 50.50 50.52 50.45 50.49 5,048,456 -0.05(-0.10%)
Mar 10, 2020 50.52 50.55 50.51 50.54 7,076,380 +0.02(+0.04%)
Mar 09, 2020 50.40 50.56 46.02 50.52 11,912,786 -0.07(-0.14%)
Mar 06, 2020 50.59 50.62 50.58 50.59 3,659,000 +0.00(+0.00%)
Mar 05, 2020 50.58 50.61 50.58 50.59 3,130,142 +0.01(+0.01%)
Mar 04, 2020 50.56 50.59 50.56 50.58 3,283,670 +0.02(+0.05%)
Mar 03, 2020 50.54 50.57 50.53 50.56 6,291,137 +0.02(+0.04%)
Mar 02, 2020 50.52 50.55 50.52 50.54 5,759,745 +0.00(+0.00%)
Feb 28, 2020 50.52 50.54 50.50 50.54 9,566,400 -0.06(-0.12%)
Feb 27, 2020 50.58 50.60 50.56 50.60 6,278,691 +0.01(+0.03%)
Feb 26, 2020 50.58 50.60 50.58 50.58 4,323,831 -0.01(-0.01%)
Feb 25, 2020 50.58 50.59 50.57 50.59 2,510,055 +0.02(+0.04%)
Feb 24, 2020 50.57 50.58 50.56 50.57 2,981,294 +0.01(+0.01%)
Feb 21, 2020 50.56 50.57 50.55 50.56 1,852,200 +0.02(+0.03%)
Feb 20, 2020 50.54 50.56 50.54 50.55 1,668,342 +0.01(+0.02%)
Feb 19, 2020 50.56 50.56 50.54 50.54 2,271,980 +0.00(+0.00%)
Feb 18, 2020 50.54 50.55 50.53 50.54 1,723,736 +0.01(+0.02%)
Feb 14, 2020 50.52 50.53 50.52 50.53 2,641,700 +0.01(+0.02%)
Feb 13, 2020 50.53 50.53 50.52 50.52 1,626,396 -0.01(-0.02%)
Feb 12, 2020 50.53 50.53 50.52 50.53 1,776,502 +0.00(+0.00%)
Feb 11, 2020 50.53 50.53 50.51 50.53 2,005,815 +0.00(+0.00%)
Feb 10, 2020 50.51 50.53 50.51 50.53 1,618,398 +0.02(+0.04%)
Feb 07, 2020 50.51 50.51 50.49 50.51 1,925,500 +0.01(+0.02%)
Feb 06, 2020 50.50 50.50 50.49 50.50 2,176,419 +0.00(+0.00%)
Feb 05, 2020 50.50 50.50 50.49 50.50 2,494,799 +0.01(+0.02%)
Feb 04, 2020 50.51 50.51 50.49 50.49 2,562,721 -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.