December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.81 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 50.83 50.83 50.81 50.83 3,642,820 -0.03(-0.07%)
Aug 31, 2020 50.86 50.87 50.85 50.87 2,228,800 +0.02(+0.03%)
Aug 28, 2020 50.86 50.86 50.84 50.85 2,289,700 +0.01(+0.02%)
Aug 27, 2020 50.83 50.84 50.82 50.84 2,331,043 -0.01(-0.02%)
Aug 26, 2020 50.85 50.85 50.83 50.85 2,413,334 +0.01(+0.02%)
Aug 25, 2020 50.85 50.85 50.83 50.84 3,394,555 -0.01(-0.01%)
Aug 24, 2020 50.85 50.85 50.84 50.85 1,774,330 -0.00(-0.01%)
Aug 21, 2020 50.83 50.85 50.83 50.85 2,184,000 +0.01(+0.02%)
Aug 20, 2020 50.83 50.85 50.82 50.84 2,104,885 +0.01(+0.02%)
Aug 19, 2020 50.84 50.84 50.81 50.83 3,687,414 +0.00(+0.00%)
Aug 18, 2020 50.85 50.85 50.82 50.83 4,387,752 -0.01(-0.02%)
Aug 17, 2020 50.84 50.84 50.81 50.84 2,787,223 +0.01(+0.02%)
Aug 14, 2020 50.83 50.84 50.79 50.83 3,356,100 +0.01(+0.02%)
Aug 13, 2020 50.84 50.84 50.80 50.82 2,400,394 -0.01(-0.02%)
Aug 12, 2020 50.83 50.85 50.82 50.83 3,705,942 +0.00(+0.00%)
Aug 11, 2020 50.83 50.84 50.83 50.83 2,889,014 +0.00(+0.00%)
Aug 10, 2020 50.84 50.84 50.83 50.83 1,898,800 +0.01(+0.02%)
Aug 07, 2020 50.83 50.85 50.82 50.82 3,478,000 -0.03(-0.05%)
Aug 06, 2020 50.85 50.85 50.82 50.85 2,831,054 -0.00(-0.01%)
Aug 05, 2020 50.84 50.85 50.81 50.85 2,476,132 +0.01(+0.03%)
Aug 04, 2020 50.83 50.84 50.82 50.83 2,253,541 +0.01(+0.03%)
Aug 03, 2020 50.82 50.82 50.79 50.82 2,782,707 -0.06(-0.12%)
Jul 31, 2020 50.87 50.88 50.86 50.88 2,566,300 +0.03(+0.06%)
Jul 30, 2020 50.85 50.86 50.83 50.85 2,207,805 +0.02(+0.04%)
Jul 29, 2020 50.84 50.85 50.82 50.83 3,369,757 +0.01(+0.02%)
Jul 28, 2020 50.83 50.83 50.82 50.82 2,544,711 +0.00(+0.00%)
Jul 27, 2020 50.84 50.84 50.82 50.82 2,623,011 -0.01(-0.02%)
Jul 24, 2020 50.81 50.84 50.81 50.83 2,707,700 +0.01(+0.02%)
Jul 23, 2020 50.84 50.84 50.81 50.82 2,290,634 +0.00(+0.00%)
Jul 22, 2020 50.80 50.83 50.79 50.82 2,936,230 +0.04(+0.07%)
Jul 21, 2020 50.79 50.81 50.77 50.78 5,247,490 -0.01(-0.01%)
Jul 20, 2020 50.80 50.80 50.77 50.79 7,821,522 +0.00(+0.00%)
Jul 17, 2020 50.80 50.80 50.76 50.79 3,525,800 +0.01(+0.02%)
Jul 16, 2020 50.78 50.79 50.77 50.78 1,950,291 +0.01(+0.02%)
Jul 15, 2020 50.78 50.78 50.77 50.77 1,785,376 -0.01(-0.01%)
Jul 14, 2020 50.77 50.78 50.75 50.78 2,106,879 +0.03(+0.05%)
Jul 13, 2020 50.74 50.76 50.73 50.75 1,848,436 +0.00(+0.00%)
Jul 10, 2020 50.76 50.77 50.72 50.75 2,117,400 +0.01(+0.01%)
Jul 09, 2020 50.76 50.76 50.73 50.74 1,885,648 -0.01(-0.01%)
Jul 08, 2020 50.74 50.76 50.73 50.75 3,251,376 +0.01(+0.02%)
Jul 07, 2020 50.73 50.74 50.72 50.74 2,260,749 +0.01(+0.02%)
Jul 06, 2020 50.73 50.74 50.70 50.73 3,205,826 +0.01(+0.02%)
Jul 02, 2020 50.70 50.74 50.69 50.72 2,417,800 +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.