December 15th, 2015

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 50.43 50.44 50.42 50.43 5,676,247 +0.00(+0.00%)
Dec 31, 2019 50.43 50.43 50.42 50.43 2,076,000 +0.01(+0.03%)
Dec 30, 2019 50.41 50.42 50.40 50.42 2,288,575 -0.08(-0.17%)
Dec 27, 2019 50.49 50.51 50.48 50.50 1,899,700 +0.01(+0.02%)
Dec 26, 2019 50.49 50.49 50.48 50.49 2,358,272 +0.01(+0.02%)
Dec 24, 2019 50.48 50.49 50.47 50.48 1,141,700 +0.01(+0.02%)
Dec 23, 2019 50.48 50.48 50.46 50.47 1,866,636 -0.01(-0.02%)
Dec 20, 2019 50.47 50.48 50.46 50.48 2,400,600 +0.01(+0.02%)
Dec 19, 2019 50.48 50.49 50.45 50.47 5,050,268 +0.00(+0.00%)
Dec 18, 2019 50.49 50.49 50.46 50.47 2,775,817 -0.01(-0.02%)
Dec 17, 2019 50.48 50.49 50.47 50.48 2,379,644 +0.01(+0.01%)
Dec 16, 2019 50.47 50.48 50.47 50.47 1,425,702 +0.00(+0.01%)
Dec 13, 2019 50.47 50.48 50.46 50.47 1,763,900 +0.00(+0.00%)
Dec 12, 2019 50.46 50.47 50.45 50.47 1,709,132 +0.01(+0.03%)
Dec 11, 2019 50.46 50.46 50.45 50.46 1,203,755 +0.01(+0.01%)
Dec 10, 2019 50.46 50.47 50.45 50.45 1,952,512 -0.01(-0.01%)
Dec 09, 2019 50.46 50.46 50.45 50.46 2,344,726 +0.01(+0.01%)
Dec 06, 2019 50.45 50.46 50.44 50.45 2,349,600 +0.00(+0.00%)
Dec 05, 2019 50.44 50.46 50.44 50.45 2,138,997 +0.01(+0.02%)
Dec 04, 2019 50.45 50.45 50.43 50.44 1,575,496 +0.00(+0.00%)
Dec 03, 2019 50.44 50.45 50.43 50.44 2,626,387 +0.00(+0.00%)
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.