December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.79 USD UNCHANGED
Streaming Delayed Price Updated: 9:01 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.06 50.06 50.06 0 -0.01(-0.02%)
Dec 28, 2017 50.08 50.08 50.05 50.07 16,359 +0.01(+0.01%)
Dec 27, 2017 50.05 50.08 50.00 50.06 10,834 +0.02(+0.03%)
Dec 26, 2017 50.11 50.43 50.05 50.05 14,402 -0.08(-0.15%)
Dec 22, 2017 50.13 50.14 50.12 50.12 18,901 +0.00(+0.00%)
Dec 21, 2017 50.13 50.14 50.11 50.12 18,580 +0.01(+0.03%)
Dec 20, 2017 51.03 51.03 50.11 50.11 22,938 +0.01(+0.02%)
Dec 19, 2017 50.12 50.12 50.10 50.10 16,431 -0.02(-0.04%)
Dec 18, 2017 50.12 50.13 50.11 50.12 59,323 -0.01(-0.02%)
Dec 15, 2017 50.12 50.13 50.10 50.13 9,646 +0.01(+0.03%)
Dec 14, 2017 50.07 50.13 50.07 50.12 30,124 +0.02(+0.03%)
Dec 13, 2017 50.10 50.12 50.09 50.10 13,733 +0.01(+0.02%)
Dec 12, 2017 50.10 50.10 50.08 50.09 6,124 -0.01(-0.02%)
Dec 11, 2017 50.11 50.11 50.06 50.10 35,081 -0.01(-0.02%)
Dec 08, 2017 50.09 50.13 50.09 50.11 20,923 +0.01(+0.02%)
Dec 07, 2017 50.09 50.11 50.09 50.10 5,172 +0.00(+0.00%)
Dec 06, 2017 50.12 50.12 50.10 50.10 6,944 +0.02(+0.04%)
Dec 05, 2017 50.09 50.10 50.08 50.08 84,260 -0.01(-0.02%)
Dec 04, 2017 50.12 50.12 50.12 50.09 9,777 +0.00(+0.00%)
Dec 01, 2017 50.09 50.09 50.08 50.09 190,296 +0.00(+0.00%)
Nov 30, 2017 50.08 50.10 50.08 50.09 7,397 +0.00(+0.00%)
Nov 29, 2017 50.07 50.09 50.07 50.09 15,116 +0.00(+0.00%)
Nov 28, 2017 50.11 50.11 50.08 50.09 9,961 +0.01(+0.02%)
Nov 27, 2017 50.07 50.09 50.07 50.08 18,909 +0.00(+0.01%)
Nov 24, 2017 50.06 50.08 50.06 50.08 15,238 -0.06(-0.11%)
Nov 22, 2017 50.14 50.14 50.12 50.13 5,449 +0.00(+0.00%)
Nov 21, 2017 50.12 50.13 50.11 50.13 6,759 +0.02(+0.04%)
Nov 20, 2017 50.13 50.14 50.11 50.11 7,708 -0.01(-0.01%)
Nov 17, 2017 50.12 50.12 50.11 50.12 1,925 -0.00(-0.01%)
Nov 16, 2017 50.13 50.14 50.12 50.12 6,627 -0.01(-0.02%)
Nov 15, 2017 50.13 50.13 50.12 50.13 1,513 +0.00(+0.00%)
Nov 14, 2017 50.12 50.13 50.12 50.13 8,193 +0.01(+0.02%)
Nov 13, 2017 50.11 50.13 50.11 50.12 5,409 -0.01(-0.02%)
Nov 10, 2017 50.12 50.13 50.12 50.13 5,936 +0.00(+0.01%)
Nov 09, 2017 50.13 50.13 50.12 50.13 9,465 -0.00(-0.01%)
Nov 08, 2017 50.12 50.13 50.11 50.13 27,115 +0.00(+0.00%)
Nov 07, 2017 50.12 50.13 50.11 50.13 5,396 +0.01(+0.02%)
Nov 06, 2017 49.97 50.14 49.97 50.12 12,303 -0.01(-0.02%)
Nov 03, 2017 50.11 50.14 50.11 50.13 19,955 +0.01(+0.02%)
Nov 02, 2017 50.13 50.14 50.11 50.12 4,203 +0.01(+0.02%)
Nov 01, 2017 50.09 50.13 50.08 50.11 42,064 +0.00(+0.00%)
Oct 31, 2017 50.11 50.11 50.10 50.11 3,039 +0.01(+0.02%)
Oct 30, 2017 50.09 50.11 50.09 50.10 536,358 +0.02(+0.05%)
Oct 27, 2017 50.08 50.08 50.07 50.08 1,339 +0.02(+0.05%)
Oct 26, 2017 50.07 50.07 50.05 50.05 9,403 -0.02(-0.03%)
Oct 25, 2017 50.08 50.08 50.06 50.07 16,612 -0.08(-0.16%)
Oct 24, 2017 50.14 50.15 50.14 50.15 258 +0.01(+0.02%)
Oct 23, 2017 50.14 50.15 50.13 50.14 1,673 -0.01(-0.02%)
Oct 20, 2017 50.15 50.15 50.11 50.15 52,479 +0.02(+0.04%)
Oct 19, 2017 50.13 50.13 50.12 50.13 4,426 -0.01(-0.02%)
Oct 18, 2017 50.14 50.15 50.10 50.14 13,856 +0.01(+0.02%)
Oct 17, 2017 50.17 50.17 50.13 50.13 909 +0.02(+0.05%)
Oct 16, 2017 50.12 50.15 50.10 50.10 2,000 -0.05(-0.09%)
Oct 13, 2017 50.14 50.15 50.10 50.15 5,613 +0.01(+0.02%)
Oct 12, 2017 50.13 50.15 50.13 50.14 1,100 +0.01(+0.02%)
Oct 11, 2017 50.13 50.13 50.11 50.13 1,304 +0.04(+0.08%)
Oct 10, 2017 50.09 50.09 50.09 50.09 0 +0.00(+0.00%)
Oct 09, 2017 50.10 50.12 50.06 50.09 8,559 +0.00(+0.00%)
Oct 06, 2017 50.09 50.09 50.09 50.09 466 -0.01(-0.02%)
Oct 05, 2017 50.10 50.10 50.10 50.10 101 +0.02(+0.04%)
Oct 04, 2017 50.07 50.08 50.07 50.08 1,985 +0.01(+0.02%)
Oct 03, 2017 50.07 50.07 50.07 50.07 1,636 -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.