JPMorgan Income ETF (JPIE)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	46.18	46.21	46.17	46.21	46.21	0.04%	538,350
Jun 24, 2025	46.11	46.20	46.11	46.19	46.19	0.20%	522,282
Jun 23, 2025	46.04	46.11	46.03	46.10	46.10	0.13%	412,951
Jun 20, 2025	46.00	46.04	45.97	46.04	46.04	0.17%	427,380
Jun 18, 2025	45.96	46.01	45.94	45.96	45.96	0.11%	487,774
Jun 17, 2025	45.92	45.92	45.89	45.91	45.91	-0.04%	254,976
Jun 16, 2025	45.93	45.96	45.90	45.93	45.93	0.04%	329,232
Jun 13, 2025	45.93	45.93	45.89	45.91	45.91	-0.09%	414,509
Jun 12, 2025	45.93	45.97	45.93	45.95	45.95	0.13%	330,017
Jun 11, 2025	45.89	45.90	45.86	45.89	45.89	0.14%	394,389
Jun 10, 2025	45.83	45.85	45.81	45.83	45.83	0.09%	369,302
Jun 9, 2025	45.77	45.82	45.76	45.79	45.79	0.02%	411,049
Jun 6, 2025	45.82	45.83	45.78	45.78	45.78	-0.19%	460,223
Jun 5, 2025	45.91	45.91	45.86	45.87	45.87	-0.08%	480,434
Jun 4, 2025	45.86	45.90	45.84	45.90	45.90	0.15%	391,742
Jun 3, 2025	45.83	45.84	45.80	45.83	45.83	-0.02%	660,653
Jun 2, 2025	45.82	45.84	45.79	45.84	45.84	-0.41%	458,225
May 30, 2025	45.97	46.03	45.96	46.03	45.83	0.17%	601,554
May 29, 2025	45.94	45.98	45.94	45.95	45.75	0.04%	564,882
May 28, 2025	45.93	45.93	45.90	45.93	45.73	-0.04%	502,252
May 27, 2025	45.92	45.96	45.89	45.95	45.75	0.17%	611,889
May 23, 2025	45.86	45.88	45.83	45.87	45.67	0.09%	657,239
May 22, 2025	45.80	45.83	45.77	45.83	45.63	0.09%	556,845
May 21, 2025	45.81	45.83	45.75	45.79	45.59	-0.15%	574,119
May 20, 2025	45.84	45.87	45.82	45.86	45.66	0.02%	524,630
May 19, 2025	45.78	45.86	45.77	45.85	45.65	0.02%	438,229
May 16, 2025	45.84	45.85	45.82	45.84	45.64	0.13%	445,617
May 15, 2025	45.74	45.78	45.69	45.78	45.58	0.15%	804,384
May 14, 2025	45.76	45.77	45.70	45.71	45.51	-0.11%	1,792,871
May 13, 2025	45.78	45.78	45.74	45.76	45.56	0.02%	743,260
May 12, 2025	45.73	45.75	45.70	45.75	45.55	0.11%	1,478,529
May 9, 2025	45.71	45.73	45.70	45.70	45.50	0.04%	421,091
May 8, 2025	45.76	45.77	45.68	45.68	45.48	-0.24%	2,550,005
May 7, 2025	45.75	45.85	45.74	45.79	45.59	0.11%	525,019
May 6, 2025	45.70	45.74	45.68	45.74	45.54	0.11%	612,015
May 5, 2025	45.69	45.70	45.66	45.69	45.49	-0.07%	542,197
May 2, 2025	45.74	45.74	45.68	45.72	45.52	-0.02%	580,620
May 1, 2025	45.82	45.84	45.71	45.73	45.53	-0.65%	853,263
Apr 30, 2025	45.95	46.04	45.93	46.03	45.60	0.04%	898,458
Apr 29, 2025	46.00	46.03	45.96	46.01	45.58	0.11%	688,713
Apr 28, 2025	45.93	45.99	45.90	45.96	45.53	0.07%	579,770
Apr 25, 2025	45.84	45.93	45.83	45.93	45.50	0.24%	659,229
Apr 24, 2025	45.75	45.82	45.73	45.82	45.39	0.31%	852,337
Apr 23, 2025	45.82	45.84	45.60	45.68	45.25	-0.02%	604,769
Apr 22, 2025	45.68	45.72	45.65	45.69	45.26	0.09%	432,380
Apr 21, 2025	45.68	45.70	45.61	45.65	45.22	-0.13%	591,725
Apr 17, 2025	45.62	45.72	45.61	45.71	45.28	0.51%	567,795
Apr 16, 2025	45.44	45.50	45.42	45.48	45.06	0.13%	651,624
Apr 15, 2025	45.40	45.46	45.35	45.42	45.00	0.18%	582,798
Apr 14, 2025	45.28	45.38	45.27	45.34	44.92	0.49%	577,173

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.