December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.81 USD UNCHANGED
Official Closing Price Updated: 4:40 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.13 50.13 50.10 50.13 3,673,400 +0.01(+0.02%)
Dec 28, 2018 50.11 50.12 50.10 50.12 2,665,900 -0.07(-0.14%)
Dec 27, 2018 50.21 50.21 50.18 50.19 7,332,958 +0.02(+0.04%)
Dec 26, 2018 50.20 50.21 50.17 50.17 3,232,616 -0.02(-0.04%)
Dec 24, 2018 50.20 50.20 50.16 50.19 1,647,200 -0.01(-0.02%)
Dec 21, 2018 50.19 50.22 50.15 50.20 5,782,100 +0.02(+0.04%)
Dec 20, 2018 50.18 50.18 50.16 50.18 3,275,446 +0.00(+0.00%)
Dec 19, 2018 50.18 50.18 50.16 50.18 1,924,836 +0.01(+0.01%)
Dec 18, 2018 50.18 50.18 50.17 50.17 1,667,884 +0.01(+0.03%)
Dec 17, 2018 50.16 50.17 50.14 50.16 2,270,655 +0.02(+0.04%)
Dec 14, 2018 50.16 50.16 50.13 50.14 6,988,200 -0.01(-0.02%)
Dec 13, 2018 50.14 50.15 50.13 50.15 1,355,686 +0.00(+0.00%)
Dec 12, 2018 50.14 50.15 50.14 50.15 1,505,754 +0.01(+0.02%)
Dec 11, 2018 50.15 50.15 50.14 50.14 1,899,296 -0.01(-0.02%)
Dec 10, 2018 50.14 50.15 50.12 50.15 1,761,364 +0.01(+0.02%)
Dec 07, 2018 50.14 50.14 50.13 50.14 1,507,700 -0.01(-0.02%)
Dec 06, 2018 50.16 50.16 50.13 50.15 3,155,535 -0.01(-0.02%)
Dec 04, 2018 50.13 50.16 50.12 50.16 2,020,900 +0.04(+0.08%)
Dec 03, 2018 50.14 50.15 50.12 50.12 1,403,177 -0.02(-0.04%)
Nov 30, 2018 50.14 50.14 50.13 50.14 3,103,600 -0.09(-0.18%)
Nov 29, 2018 50.24 50.24 50.22 50.23 1,218,462 -0.01(-0.02%)
Nov 28, 2018 50.24 50.24 50.22 50.24 862,748 +0.01(+0.02%)
Nov 27, 2018 50.24 50.24 50.23 50.23 844,312 -0.01(-0.02%)
Nov 26, 2018 50.24 50.24 50.22 50.24 1,197,226 +0.01(+0.02%)
Nov 23, 2018 50.22 50.23 50.21 50.23 322,000 +0.01(+0.02%)
Nov 21, 2018 50.22 50.22 50.22 0 +0.00(+0.00%)
Nov 20, 2018 50.22 50.23 50.21 50.22 2,944,592 +0.00(+0.00%)
Nov 19, 2018 50.22 50.22 50.20 50.22 2,452,601 +0.01(+0.02%)
Nov 16, 2018 50.21 50.21 50.19 50.21 5,822,500 +0.00(+0.00%)
Nov 15, 2018 50.20 50.21 50.20 50.21 1,108,462 +0.00(+0.00%)
Nov 14, 2018 50.21 50.21 50.20 50.21 1,101,278 +0.01(+0.02%)
Nov 13, 2018 50.21 50.21 50.19 50.20 3,508,726 +0.01(+0.02%)
Nov 12, 2018 50.19 50.19 50.18 50.19 1,193,792 +0.02(+0.04%)
Nov 09, 2018 50.18 50.18 50.17 50.17 611,600 -0.01(-0.01%)
Nov 08, 2018 50.18 50.18 50.16 50.17 989,843 +0.01(+0.01%)
Nov 07, 2018 50.18 50.18 50.16 50.17 2,820,052 +0.00(+0.00%)
Nov 06, 2018 50.18 50.18 50.16 50.17 842,207 -0.01(-0.01%)
Nov 05, 2018 50.18 50.18 50.16 50.17 1,640,118 +0.01(+0.01%)
Nov 02, 2018 50.17 50.17 50.16 50.17 1,593,700 +0.00(+0.00%)
Nov 01, 2018 50.17 50.17 50.15 50.17 1,061,772 +0.00(+0.01%)
Oct 31, 2018 50.16 50.17 50.15 50.17 1,050,290 -0.08(-0.17%)
Oct 30, 2018 50.25 50.26 50.24 50.25 1,398,681 +0.01(+0.01%)
Oct 29, 2018 50.24 50.25 50.23 50.24 800,335 -0.01(-0.01%)
Oct 26, 2018 50.23 50.25 50.23 50.25 884,900 +0.01(+0.02%)
Oct 25, 2018 50.23 50.24 50.22 50.24 1,654,178 +0.02(+0.04%)
Oct 24, 2018 50.23 50.23 50.21 50.22 853,889 -0.00(-0.01%)
Oct 23, 2018 50.23 50.23 50.21 50.22 4,135,495 +0.02(+0.05%)
Oct 22, 2018 50.21 50.23 50.20 50.20 609,298 -0.01(-0.02%)
Oct 19, 2018 50.22 50.22 50.20 50.21 5,112,500 -0.01(-0.02%)
Oct 18, 2018 50.22 50.22 50.21 50.22 948,209 +0.00(+0.00%)
Oct 17, 2018 50.20 50.22 50.20 50.22 1,026,346 +0.01(+0.02%)
Oct 16, 2018 50.22 50.22 50.18 50.21 1,057,344 +0.01(+0.02%)
Oct 15, 2018 50.21 50.21 50.19 50.20 1,103,441 +0.00(+0.00%)
Oct 12, 2018 50.20 50.20 50.19 50.20 1,314,500 +0.01(+0.01%)
Oct 11, 2018 50.20 50.20 50.18 50.20 1,555,856 +0.01(+0.01%)
Oct 10, 2018 50.20 50.20 50.16 50.19 1,358,423 +0.00(+0.00%)
Oct 09, 2018 50.19 50.20 50.17 50.19 1,521,788 +0.00(+0.00%)
Oct 08, 2018 50.18 50.19 50.17 50.19 833,599 +0.01(+0.02%)
Oct 05, 2018 50.18 50.19 50.17 50.18 622,800 +0.00(+0.00%)
Oct 04, 2018 50.18 50.18 50.17 50.18 598,131 +0.01(+0.02%)
Oct 03, 2018 50.17 50.18 50.17 50.17 531,137 -0.01(-0.02%)
Oct 02, 2018 50.18 50.18 50.15 50.18 995,265 +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.