December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.65 49.73 49.62 49.67 1,666,978 +0.01(+0.02%)
Mar 30, 2020 49.49 49.73 49.49 49.66 2,769,619 +0.12(+0.24%)
Mar 27, 2020 49.22 49.54 49.22 49.54 2,634,500 +0.36(+0.73%)
Mar 26, 2020 48.99 49.25 48.99 49.18 3,298,764 +0.25(+0.51%)
Mar 25, 2020 49.05 49.10 48.83 48.93 3,351,499 -0.20(-0.41%)
Mar 24, 2020 48.98 49.41 48.93 49.13 4,350,372 +0.06(+0.12%)
Mar 23, 2020 48.60 49.39 48.60 49.07 7,597,932 +0.10(+0.20%)
Mar 20, 2020 48.77 49.18 48.76 48.97 10,017,400 -0.07(-0.14%)
Mar 19, 2020 49.32 49.50 48.72 49.04 9,862,212 -0.32(-0.65%)
Mar 18, 2020 49.64 49.90 49.36 49.36 9,651,883 -0.61(-1.22%)
Mar 17, 2020 49.92 50.13 49.92 49.97 6,107,390 +0.02(+0.04%)
Mar 16, 2020 49.31 50.10 49.31 49.95 7,351,245 -0.21(-0.42%)
Mar 13, 2020 49.96 50.20 49.96 50.16 8,224,400 +0.30(+0.60%)
Mar 12, 2020 50.30 50.39 49.83 49.86 12,006,489 -0.63(-1.25%)
Mar 11, 2020 50.50 50.52 50.45 50.49 5,048,456 -0.05(-0.10%)
Mar 10, 2020 50.52 50.55 50.51 50.54 7,076,380 +0.02(+0.04%)
Mar 09, 2020 50.40 50.56 46.02 50.52 11,912,786 -0.07(-0.14%)
Mar 06, 2020 50.59 50.62 50.58 50.59 3,659,000 +0.00(+0.00%)
Mar 05, 2020 50.58 50.61 50.58 50.59 3,130,142 +0.01(+0.01%)
Mar 04, 2020 50.56 50.59 50.56 50.58 3,283,670 +0.02(+0.05%)
Mar 03, 2020 50.54 50.57 50.53 50.56 6,291,137 +0.02(+0.04%)
Mar 02, 2020 50.52 50.55 50.52 50.54 5,759,745 +0.00(+0.00%)
Feb 28, 2020 50.52 50.54 50.50 50.54 9,566,400 -0.06(-0.12%)
Feb 27, 2020 50.58 50.60 50.56 50.60 6,278,691 +0.01(+0.03%)
Feb 26, 2020 50.58 50.60 50.58 50.58 4,323,831 -0.01(-0.01%)
Feb 25, 2020 50.58 50.59 50.57 50.59 2,510,055 +0.02(+0.04%)
Feb 24, 2020 50.57 50.58 50.56 50.57 2,981,294 +0.01(+0.01%)
Feb 21, 2020 50.56 50.57 50.55 50.56 1,852,200 +0.02(+0.03%)
Feb 20, 2020 50.54 50.56 50.54 50.55 1,668,342 +0.01(+0.02%)
Feb 19, 2020 50.56 50.56 50.54 50.54 2,271,980 +0.00(+0.00%)
Feb 18, 2020 50.54 50.55 50.53 50.54 1,723,736 +0.01(+0.02%)
Feb 14, 2020 50.52 50.53 50.52 50.53 2,641,700 +0.01(+0.02%)
Feb 13, 2020 50.53 50.53 50.52 50.52 1,626,396 -0.01(-0.02%)
Feb 12, 2020 50.53 50.53 50.52 50.53 1,776,502 +0.00(+0.00%)
Feb 11, 2020 50.53 50.53 50.51 50.53 2,005,815 +0.00(+0.00%)
Feb 10, 2020 50.51 50.53 50.51 50.53 1,618,398 +0.02(+0.04%)
Feb 07, 2020 50.51 50.51 50.49 50.51 1,925,500 +0.01(+0.02%)
Feb 06, 2020 50.50 50.50 50.49 50.50 2,176,419 +0.00(+0.00%)
Feb 05, 2020 50.50 50.50 50.49 50.50 2,494,799 +0.01(+0.02%)
Feb 04, 2020 50.51 50.51 50.49 50.49 2,562,721 -0.02(-0.04%)
Feb 03, 2020 50.50 50.51 50.50 50.51 4,034,262 +0.01(+0.02%)
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%)
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.