JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.47
+0.01 (0.02%)
At close: Nov 28, 2025, 1:00 PM EST
46.66
+0.19 (0.41%)
After-hours: Nov 28, 2025, 4:38 PM EST
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.48 | 46.48 | 46.47 | 46.47 | 46.47 | 0.02% | 654,438 |
| Nov 26, 2025 | 46.44 | 46.46 | 46.43 | 46.46 | 46.46 | 0.02% | 1,132,892 |
| Nov 25, 2025 | 46.40 | 46.45 | 46.40 | 46.45 | 46.45 | 0.09% | 1,332,758 |
| Nov 24, 2025 | 46.39 | 46.41 | 46.38 | 46.41 | 46.41 | 0.09% | 1,219,550 |
| Nov 21, 2025 | 46.33 | 46.38 | 46.32 | 46.37 | 46.37 | 0.15% | 1,756,048 |
| Nov 20, 2025 | 46.30 | 46.32 | 46.29 | 46.30 | 46.30 | 0.06% | 1,340,065 |
| Nov 19, 2025 | 46.29 | 46.30 | 46.26 | 46.27 | 46.27 | 0.02% | 957,121 |
| Nov 18, 2025 | 46.24 | 46.27 | 46.24 | 46.26 | 46.26 | 0.04% | 1,343,968 |
| Nov 17, 2025 | 46.22 | 46.25 | 46.22 | 46.24 | 46.24 | 0.02% | 844,712 |
| Nov 14, 2025 | 46.23 | 46.24 | 46.21 | 46.23 | 46.23 | 0.02% | 1,280,456 |
| Nov 13, 2025 | 46.23 | 46.24 | 46.20 | 46.22 | 46.22 | -0.11% | 1,502,693 |
| Nov 12, 2025 | 46.26 | 46.28 | 46.25 | 46.27 | 46.27 | -0.06% | 1,358,861 |
| Nov 11, 2025 | 46.28 | 46.33 | 46.28 | 46.30 | 46.30 | 0.13% | 1,077,405 |
| Nov 10, 2025 | 46.24 | 46.25 | 46.23 | 46.24 | 46.24 | 0.02% | 1,199,732 |
| Nov 7, 2025 | 46.21 | 46.24 | 46.20 | 46.23 | 46.23 | 0.06% | 1,268,815 |
| Nov 6, 2025 | 46.20 | 46.23 | 46.19 | 46.20 | 46.20 | 0.09% | 1,406,468 |
| Nov 5, 2025 | 46.20 | 46.21 | 46.15 | 46.16 | 46.16 | -0.09% | 1,278,700 |
| Nov 4, 2025 | 46.19 | 46.22 | 46.18 | 46.20 | 46.20 | 0.04% | 1,267,750 |
| Nov 3, 2025 | 46.19 | 46.20 | 46.16 | 46.18 | 46.18 | -0.50% | 1,235,521 |
| Oct 31, 2025 | 46.39 | 46.42 | 46.37 | 46.41 | 46.19 | 0.11% | 1,227,028 |
| Oct 30, 2025 | 46.35 | 46.39 | 46.35 | 46.36 | 46.14 | -0.09% | 1,236,327 |
| Oct 29, 2025 | 46.47 | 46.47 | 46.38 | 46.40 | 46.18 | -0.15% | 1,132,849 |
| Oct 28, 2025 | 46.45 | 46.47 | 46.44 | 46.47 | 46.25 | 0.06% | 958,148 |
| Oct 27, 2025 | 46.45 | 46.45 | 46.43 | 46.44 | 46.22 | - | 926,724 |
| Oct 24, 2025 | 46.44 | 46.45 | 46.43 | 46.44 | 46.22 | 0.04% | 1,260,621 |
| Oct 23, 2025 | 46.42 | 46.44 | 46.41 | 46.42 | 46.20 | - | 1,486,840 |
| Oct 22, 2025 | 46.44 | 46.45 | 46.41 | 46.42 | 46.20 | -0.04% | 789,563 |
| Oct 21, 2025 | 46.42 | 46.44 | 46.41 | 46.44 | 46.22 | 0.06% | 1,631,412 |
| Oct 20, 2025 | 46.41 | 46.42 | 46.38 | 46.41 | 46.19 | 0.04% | 1,065,106 |
| Oct 17, 2025 | 46.39 | 46.40 | 46.37 | 46.39 | 46.17 | 0.06% | 1,182,286 |
| Oct 16, 2025 | 46.34 | 46.39 | 46.33 | 46.36 | 46.14 | 0.04% | 1,894,539 |
| Oct 15, 2025 | 46.32 | 46.35 | 46.32 | 46.34 | 46.12 | 0.06% | 1,240,253 |
| Oct 14, 2025 | 46.25 | 46.31 | 46.24 | 46.31 | 46.09 | 0.06% | 981,577 |
| Oct 13, 2025 | 46.24 | 46.28 | 46.22 | 46.28 | 46.06 | 0.19% | 699,858 |
| Oct 10, 2025 | 46.21 | 46.22 | 46.16 | 46.19 | 45.97 | - | 1,085,694 |
| Oct 9, 2025 | 46.21 | 46.22 | 46.15 | 46.19 | 45.97 | -0.04% | 813,679 |
| Oct 8, 2025 | 46.22 | 46.23 | 46.19 | 46.21 | 45.99 | -0.01% | 825,433 |
| Oct 7, 2025 | 46.22 | 46.25 | 46.21 | 46.22 | 46.00 | -0.08% | 1,741,420 |
| Oct 6, 2025 | 46.25 | 46.26 | 46.24 | 46.25 | 46.03 | -0.04% | 1,141,215 |
| Oct 3, 2025 | 46.28 | 46.29 | 46.26 | 46.27 | 46.05 | 0.02% | 793,021 |
| Oct 2, 2025 | 46.25 | 46.27 | 46.23 | 46.26 | 46.04 | 0.06% | 795,600 |
| Oct 1, 2025 | 46.21 | 46.24 | 46.21 | 46.23 | 46.01 | -0.39% | 1,908,275 |
| Sep 30, 2025 | 46.38 | 46.43 | 46.37 | 46.41 | 45.97 | -0.06% | 1,170,164 |
| Sep 29, 2025 | 46.42 | 46.44 | 46.40 | 46.44 | 46.00 | 0.02% | 788,742 |
| Sep 26, 2025 | 46.40 | 46.43 | 46.36 | 46.43 | 45.99 | - | 950,129 |
| Sep 25, 2025 | 46.46 | 46.46 | 46.41 | 46.43 | 45.99 | -0.11% | 922,906 |
| Sep 24, 2025 | 46.48 | 46.50 | 46.47 | 46.48 | 46.04 | -0.02% | 1,965,065 |
| Sep 23, 2025 | 46.47 | 46.50 | 46.46 | 46.49 | 46.05 | 0.06% | 834,589 |
| Sep 22, 2025 | 46.46 | 46.48 | 46.45 | 46.46 | 46.02 | 0.02% | 1,009,793 |
| Sep 19, 2025 | 46.45 | 46.47 | 46.44 | 46.45 | 46.01 | -0.02% | 808,605 |