December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 50.69 50.72 50.68 50.71 2,496,503 -0.02(-0.04%)
Jun 30, 2020 50.76 50.76 50.70 50.73 3,767,389 -0.01(-0.02%)
Jun 29, 2020 50.76 50.76 50.74 50.74 2,955,460 +0.01(+0.02%)
Jun 26, 2020 50.77 50.77 50.73 50.73 3,660,500 -0.02(-0.04%)
Jun 25, 2020 50.74 50.75 50.70 50.75 3,032,112 +0.01(+0.02%)
Jun 24, 2020 50.76 50.76 50.72 50.74 7,151,349 -0.00(-0.01%)
Jun 23, 2020 50.74 50.75 50.73 50.74 1,973,645 +0.01(+0.03%)
Jun 22, 2020 50.74 50.74 50.72 50.73 2,420,413 +0.00(+0.00%)
Jun 19, 2020 50.73 50.73 50.72 50.73 4,074,000 +0.01(+0.03%)
Jun 18, 2020 50.74 50.74 50.71 50.72 2,370,897 -0.01(-0.01%)
Jun 17, 2020 50.69 50.73 50.68 50.72 3,127,028 +0.03(+0.06%)
Jun 16, 2020 50.66 50.70 50.62 50.69 2,291,848 +0.06(+0.12%)
Jun 15, 2020 50.60 50.63 50.59 50.63 1,747,030 +0.03(+0.06%)
Jun 12, 2020 50.61 50.62 50.58 50.60 2,367,200 -0.01(-0.02%)
Jun 11, 2020 50.70 50.70 50.60 50.61 3,003,801 -0.06(-0.12%)
Jun 10, 2020 50.68 50.68 50.65 50.67 1,981,625 +0.02(+0.04%)
Jun 09, 2020 50.69 50.69 50.65 50.65 6,684,783 +0.00(+0.00%)
Jun 08, 2020 50.61 50.65 50.60 50.65 2,346,729 +0.06(+0.12%)
Jun 05, 2020 50.60 50.62 50.58 50.59 5,063,600 -0.01(-0.02%)
Jun 04, 2020 50.61 50.61 50.59 50.60 2,441,061 +0.00(+0.00%)
Jun 03, 2020 50.59 50.61 50.56 50.60 3,698,578 +0.03(+0.06%)
Jun 02, 2020 50.56 50.58 50.55 50.57 3,705,461 +0.03(+0.05%)
Jun 01, 2020 50.54 50.56 50.52 50.54 4,633,702 -0.05(-0.09%)
May 29, 2020 50.58 50.60 50.54 50.59 3,933,800 +0.05(+0.10%)
May 28, 2020 50.55 50.57 50.53 50.54 3,947,331 +0.01(+0.02%)
May 27, 2020 50.51 50.54 50.50 50.53 4,094,919 +0.03(+0.06%)
May 26, 2020 50.52 50.52 50.47 50.50 1,789,874 +0.01(+0.02%)
May 22, 2020 50.50 50.51 50.48 50.49 1,973,200 +0.00(+0.00%)
May 21, 2020 50.49 50.49 50.47 50.49 2,897,949 +0.03(+0.06%)
May 20, 2020 50.42 50.47 50.41 50.46 3,514,178 +0.05(+0.10%)
May 19, 2020 50.41 50.43 50.40 50.41 2,587,002 +0.02(+0.04%)
May 18, 2020 50.40 50.40 50.37 50.39 2,415,740 +0.02(+0.04%)
May 15, 2020 50.36 50.39 50.35 50.37 2,186,200 +0.01(+0.02%)
May 14, 2020 50.38 50.38 50.34 50.36 1,653,686 +0.01(+0.02%)
May 13, 2020 50.33 50.35 50.32 50.35 2,432,739 +0.03(+0.06%)
May 12, 2020 50.32 50.34 50.30 50.32 3,772,030 +0.00(+0.00%)
May 11, 2020 50.33 50.33 50.30 50.32 2,342,405 +0.00(+0.00%)
May 08, 2020 50.32 50.32 50.31 50.32 1,878,600 +0.02(+0.04%)
May 07, 2020 50.27 50.32 50.27 50.30 1,813,089 +0.02(+0.04%)
May 06, 2020 50.27 50.29 50.26 50.28 3,554,710 +0.02(+0.04%)
May 05, 2020 50.24 50.29 50.24 50.26 1,909,498 +0.02(+0.04%)
May 04, 2020 50.23 50.26 50.23 50.24 1,570,912 -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.