December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.81 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.49 50.50 50.48 50.50 6,892,800 -0.06(-0.12%)
Jan 30, 2020 50.56 50.57 50.55 50.56 2,339,788 +0.00(+0.00%)
Jan 29, 2020 50.56 50.56 50.55 50.56 1,680,478 +0.00(+0.00%)
Jan 28, 2020 50.55 50.56 50.54 50.56 1,535,607 +0.02(+0.03%)
Jan 27, 2020 50.54 50.55 50.53 50.54 2,643,839 +0.01(+0.03%)
Jan 24, 2020 50.53 50.53 50.52 50.53 2,274,600 +0.00(+0.00%)
Jan 23, 2020 50.52 50.53 50.52 50.53 1,419,461 +0.01(+0.02%)
Jan 22, 2020 50.51 50.53 50.50 50.52 3,016,658 +0.01(+0.02%)
Jan 21, 2020 50.50 50.51 50.49 50.51 1,806,502 +0.02(+0.04%)
Jan 17, 2020 50.50 50.50 50.48 50.49 1,834,200 +0.00(+0.00%)
Jan 16, 2020 50.49 50.50 50.48 50.49 2,289,395 +0.01(+0.02%)
Jan 15, 2020 50.48 50.49 50.47 50.48 2,185,848 +0.00(+0.00%)
Jan 14, 2020 50.47 50.48 50.47 50.48 1,897,366 +0.02(+0.04%)
Jan 13, 2020 50.48 50.48 50.46 50.46 2,459,070 -0.01(-0.01%)
Jan 10, 2020 50.45 50.47 50.45 50.47 2,164,600 +0.03(+0.05%)
Jan 09, 2020 50.46 50.46 50.44 50.44 2,393,550 -0.01(-0.02%)
Jan 08, 2020 50.46 50.46 50.45 50.45 1,821,330 +0.00(+0.00%)
Jan 07, 2020 50.45 50.46 50.45 50.45 2,017,376 +0.00(+0.00%)
Jan 06, 2020 50.46 50.46 50.44 50.45 2,364,239 +0.01(+0.02%)
Jan 03, 2020 50.44 50.44 50.43 50.44 2,090,100 +0.01(+0.02%)
Jan 02, 2020 50.43 50.44 50.42 50.43 5,676,247 +0.00(+0.00%)
Dec 31, 2019 50.43 50.43 50.42 50.43 2,076,000 +0.01(+0.03%)
Dec 30, 2019 50.41 50.42 50.40 50.42 2,288,575 -0.08(-0.17%)
Dec 27, 2019 50.49 50.51 50.48 50.50 1,899,700 +0.01(+0.02%)
Dec 26, 2019 50.49 50.49 50.48 50.49 2,358,272 +0.01(+0.02%)
Dec 24, 2019 50.48 50.49 50.47 50.48 1,141,700 +0.01(+0.02%)
Dec 23, 2019 50.48 50.48 50.46 50.47 1,866,636 -0.01(-0.02%)
Dec 20, 2019 50.47 50.48 50.46 50.48 2,400,600 +0.01(+0.02%)
Dec 19, 2019 50.48 50.49 50.45 50.47 5,050,268 +0.00(+0.00%)
Dec 18, 2019 50.49 50.49 50.46 50.47 2,775,817 -0.01(-0.02%)
Dec 17, 2019 50.48 50.49 50.47 50.48 2,379,644 +0.01(+0.01%)
Dec 16, 2019 50.47 50.48 50.47 50.47 1,425,702 +0.00(+0.01%)
Dec 13, 2019 50.47 50.48 50.46 50.47 1,763,900 +0.00(+0.00%)
Dec 12, 2019 50.46 50.47 50.45 50.47 1,709,132 +0.01(+0.03%)
Dec 11, 2019 50.46 50.46 50.45 50.46 1,203,755 +0.01(+0.01%)
Dec 10, 2019 50.46 50.47 50.45 50.45 1,952,512 -0.01(-0.01%)
Dec 09, 2019 50.46 50.46 50.45 50.46 2,344,726 +0.01(+0.01%)
Dec 06, 2019 50.45 50.46 50.44 50.45 2,349,600 +0.00(+0.00%)
Dec 05, 2019 50.44 50.46 50.44 50.45 2,138,997 +0.01(+0.02%)
Dec 04, 2019 50.45 50.45 50.43 50.44 1,575,496 +0.00(+0.00%)
Dec 03, 2019 50.44 50.45 50.43 50.44 2,626,387 +0.00(+0.00%)
Dec 02, 2019 50.43 50.44 50.42 50.44 4,165,170 +0.03(+0.06%)
Nov 29, 2019 50.43 50.43 50.41 50.41 1,216,300 -0.10(-0.21%)
Nov 27, 2019 50.53 50.53 50.50 50.51 2,729,200 -0.01(-0.03%)
Nov 26, 2019 50.52 50.53 50.51 50.53 2,606,337 +0.02(+0.04%)
Nov 25, 2019 50.53 50.53 50.51 50.51 2,281,222 -0.01(-0.02%)
Nov 22, 2019 50.51 50.52 50.51 50.52 2,700,300 +0.00(+0.00%)
Nov 21, 2019 50.51 50.52 50.51 50.52 1,520,271 +0.02(+0.04%)
Nov 20, 2019 50.52 50.52 50.50 50.50 1,751,703 +0.01(+0.02%)
Nov 19, 2019 50.51 50.52 50.48 50.49 2,327,888 -0.01(-0.03%)
Nov 18, 2019 50.49 50.51 50.49 50.51 1,420,727 +0.01(+0.03%)
Nov 15, 2019 50.50 50.50 50.47 50.49 2,202,200 +0.00(+0.00%)
Nov 14, 2019 50.50 50.50 50.48 50.49 2,508,022 +0.01(+0.02%)
Nov 13, 2019 50.48 50.49 50.47 50.48 1,233,723 +0.00(+0.00%)
Nov 12, 2019 50.47 50.48 50.46 50.48 1,093,398 +0.02(+0.04%)
Nov 11, 2019 50.47 50.48 50.46 50.46 1,355,531 -0.01(-0.01%)
Nov 08, 2019 50.47 50.47 50.46 50.47 1,193,300 -0.01(-0.01%)
Nov 07, 2019 50.47 50.47 50.45 50.47 1,990,772 +0.01(+0.02%)
Nov 06, 2019 50.46 50.47 50.45 50.46 1,759,561 +0.01(+0.02%)
Nov 05, 2019 50.46 50.46 50.44 50.45 3,064,799 +0.00(+0.00%)
Nov 04, 2019 50.47 50.47 50.43 50.45 6,994,355 -0.01(-0.02%)
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.