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 (%)
Nov 30, 2020 50.81 50.82 50.79 50.79 2,776,080 -0.02(-0.04%)
Nov 27, 2020 50.81 50.81 50.80 50.81 1,009,800 +0.01(+0.02%)
Nov 25, 2020 50.81 50.81 50.79 50.80 2,968,200 +0.00(+0.00%)
Nov 24, 2020 50.78 50.81 50.78 50.80 3,738,008 +0.02(+0.04%)
Nov 23, 2020 50.79 50.80 50.78 50.78 2,318,276 +0.00(+0.00%)
Nov 20, 2020 50.78 50.79 50.77 50.78 2,429,400 -0.01(-0.02%)
Nov 19, 2020 50.78 50.79 50.78 50.79 2,690,443 +0.01(+0.02%)
Nov 18, 2020 50.79 50.80 50.78 50.78 2,495,165 -0.01(-0.02%)
Nov 17, 2020 50.79 50.79 50.77 50.79 4,014,875 +0.02(+0.04%)
Nov 16, 2020 50.77 50.78 50.77 50.77 2,171,980 +0.00(+0.00%)
Nov 13, 2020 50.77 50.78 50.77 50.77 2,527,600 +0.01(+0.02%)
Nov 12, 2020 50.77 50.77 50.76 50.76 4,133,372 -0.01(-0.01%)
Nov 11, 2020 50.77 50.77 50.75 50.76 2,155,079 -0.01(-0.01%)
Nov 10, 2020 50.75 50.77 50.75 50.77 2,435,651 +0.03(+0.06%)
Nov 09, 2020 50.76 50.77 50.74 50.74 2,158,559 -0.02(-0.04%)
Nov 06, 2020 50.74 50.76 50.74 50.76 2,090,000 +0.02(+0.04%)
Nov 05, 2020 50.74 50.76 50.74 50.74 2,210,370 -0.01(-0.02%)
Nov 04, 2020 50.75 50.75 50.74 50.75 2,360,956 +0.00(+0.00%)
Nov 03, 2020 50.75 50.75 50.74 50.75 1,819,070 +0.00(+0.00%)
Nov 02, 2020 50.74 50.75 50.74 50.75 2,183,501 -0.03(-0.06%)
Oct 30, 2020 50.79 50.80 50.78 50.78 1,938,500 -0.01(-0.02%)
Oct 29, 2020 50.79 50.80 50.79 50.79 2,487,525 -0.01(-0.02%)
Oct 28, 2020 50.80 50.81 50.79 50.80 2,726,639 -0.01(-0.02%)
Oct 27, 2020 50.81 50.81 50.80 50.81 3,041,087 +0.01(+0.02%)
Oct 26, 2020 50.80 50.81 50.80 50.80 1,954,862 +0.00(+0.00%)
Oct 23, 2020 50.80 50.80 50.79 50.80 1,575,900 +0.01(+0.02%)
Oct 22, 2020 50.80 50.80 50.79 50.79 1,986,317 -0.01(-0.02%)
Oct 21, 2020 50.80 50.80 50.79 50.80 2,127,633 +0.01(+0.02%)
Oct 20, 2020 50.80 50.80 50.78 50.79 2,147,890 +0.01(+0.02%)
Oct 19, 2020 50.79 50.79 50.78 50.78 2,511,111 +0.00(+0.00%)
Oct 16, 2020 50.79 50.80 50.77 50.78 2,396,600 -0.01(-0.01%)
Oct 15, 2020 50.79 50.79 50.78 50.79 1,820,082 -0.00(-0.01%)
Oct 14, 2020 50.78 50.79 50.78 50.79 2,111,177 +0.01(+0.02%)
Oct 13, 2020 50.78 50.79 50.76 50.78 3,127,307 +0.00(+0.00%)
Oct 12, 2020 50.78 50.78 50.77 50.78 1,701,929 +0.00(+0.01%)
Oct 09, 2020 50.77 50.78 50.77 50.78 2,123,100 +0.01(+0.01%)
Oct 08, 2020 50.76 50.78 50.76 50.77 2,655,706 +0.00(+0.00%)
Oct 07, 2020 50.75 50.77 50.75 50.77 2,118,670 +0.01(+0.02%)
Oct 06, 2020 50.76 50.77 50.74 50.76 4,840,862 +0.00(+0.00%)
Oct 05, 2020 50.76 50.76 50.75 50.76 2,429,322 +0.01(+0.02%)
Oct 02, 2020 50.75 50.76 50.74 50.75 2,130,300 +0.00(+0.00%)
Oct 01, 2020 50.76 50.76 50.74 50.75 2,688,273 -0.04(-0.09%)
Sep 30, 2020 50.80 50.80 50.78 50.79 3,102,919 +0.00(+0.01%)
Sep 29, 2020 50.79 50.81 50.78 50.79 2,704,125 +0.02(+0.04%)
Sep 28, 2020 50.78 50.79 50.77 50.77 3,797,627 -0.01(-0.02%)
Sep 25, 2020 50.79 50.79 50.75 50.78 3,122,500 +0.00(+0.00%)
Sep 24, 2020 50.81 50.81 50.78 50.78 2,916,743 -0.03(-0.06%)
Sep 23, 2020 50.83 50.83 50.79 50.81 2,380,293 -0.01(-0.02%)
Sep 22, 2020 50.82 50.83 50.81 50.82 2,608,631 -0.01(-0.02%)
Sep 21, 2020 50.85 50.85 50.83 50.83 1,973,636 -0.01(-0.02%)
Sep 18, 2020 50.86 50.86 50.84 50.84 2,002,000 -0.01(-0.01%)
Sep 17, 2020 50.85 50.85 50.84 50.85 2,068,262 +0.01(+0.01%)
Sep 16, 2020 50.84 50.85 50.83 50.84 2,349,720 +0.00(+0.00%)
Sep 15, 2020 50.84 50.85 50.83 50.84 3,724,219 +0.01(+0.02%)
Sep 14, 2020 50.84 50.85 50.83 50.83 2,650,300 +0.01(+0.01%)
Sep 11, 2020 50.83 50.84 50.81 50.83 2,709,400 +0.01(+0.01%)
Sep 10, 2020 50.83 50.83 50.80 50.82 2,955,304 +0.01(+0.02%)
Sep 09, 2020 50.84 50.84 50.80 50.81 3,755,313 -0.01(-0.02%)
Sep 08, 2020 50.82 50.83 50.80 50.82 4,017,255 -0.01(-0.02%)
Sep 04, 2020 50.84 50.84 50.82 50.83 2,233,100 -0.00(-0.01%)
Sep 03, 2020 50.83 50.85 50.82 50.83 3,301,405 -0.01(-0.01%)
Sep 02, 2020 50.85 50.85 50.83 50.84 2,785,907 +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.