JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.48
+0.08 (0.17%)
Sep 5, 2025, 4:00 PM - Market closed
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.48 | 46.50 | 46.46 | 46.48 | 46.48 | 0.17% | 1,140,847 |
| Sep 4, 2025 | 46.37 | 46.41 | 46.36 | 46.40 | 46.40 | 0.11% | 898,677 |
| Sep 3, 2025 | 46.30 | 46.36 | 46.29 | 46.35 | 46.35 | 0.11% | 1,023,259 |
| Sep 2, 2025 | 46.30 | 46.31 | 46.26 | 46.30 | 46.30 | -0.54% | 1,180,974 |
| Aug 29, 2025 | 46.54 | 46.57 | 46.53 | 46.55 | 46.32 | 0.02% | 1,168,700 |
| Aug 28, 2025 | 46.52 | 46.55 | 46.51 | 46.54 | 46.31 | 0.06% | 1,163,669 |
| Aug 27, 2025 | 46.47 | 46.51 | 46.46 | 46.51 | 46.28 | 0.13% | 709,460 |
| Aug 26, 2025 | 46.42 | 46.49 | 46.41 | 46.45 | 46.22 | 0.09% | 1,030,957 |
| Aug 25, 2025 | 46.41 | 46.43 | 46.41 | 46.41 | 46.19 | - | 613,671 |
| Aug 22, 2025 | 46.29 | 46.42 | 46.29 | 46.41 | 46.19 | 0.25% | 815,747 |
| Aug 21, 2025 | 46.31 | 46.31 | 46.27 | 46.30 | 46.07 | -0.10% | 834,092 |
| Aug 20, 2025 | 46.32 | 46.35 | 46.30 | 46.34 | 46.12 | 0.11% | 832,417 |
| Aug 19, 2025 | 46.30 | 46.31 | 46.28 | 46.29 | 46.07 | - | 744,193 |
| Aug 18, 2025 | 46.30 | 46.32 | 46.29 | 46.29 | 46.07 | -0.03% | 1,363,901 |
| Aug 15, 2025 | 46.31 | 46.31 | 46.29 | 46.31 | 46.08 | -0.03% | 633,289 |
| Aug 14, 2025 | 46.32 | 46.34 | 46.30 | 46.32 | 46.10 | -0.04% | 732,735 |
| Aug 13, 2025 | 46.30 | 46.34 | 46.29 | 46.34 | 46.12 | 0.22% | 684,295 |
| Aug 12, 2025 | 46.24 | 46.26 | 46.23 | 46.24 | 46.02 | 0.05% | 788,092 |
| Aug 11, 2025 | 46.23 | 46.24 | 46.21 | 46.22 | 45.99 | - | 993,487 |
| Aug 8, 2025 | 46.21 | 46.22 | 46.20 | 46.22 | 45.99 | -0.01% | 508,229 |
| Aug 7, 2025 | 46.24 | 46.26 | 46.20 | 46.22 | 46.00 | 0.02% | 588,401 |
| Aug 6, 2025 | 46.23 | 46.23 | 46.18 | 46.21 | 45.99 | - | 924,171 |
| Aug 5, 2025 | 46.23 | 46.24 | 46.21 | 46.21 | 45.99 | -0.02% | 935,363 |
| Aug 4, 2025 | 46.22 | 46.23 | 46.20 | 46.22 | 46.00 | 0.26% | 877,082 |
| Aug 1, 2025 | 46.07 | 46.12 | 46.04 | 46.10 | 45.88 | -0.22% | 964,005 |
| Jul 31, 2025 | 46.21 | 46.23 | 46.19 | 46.20 | 45.76 | -0.02% | 805,231 |
| Jul 30, 2025 | 46.22 | 46.29 | 46.19 | 46.21 | 45.77 | -0.03% | 579,514 |
| Jul 29, 2025 | 46.19 | 46.24 | 46.18 | 46.23 | 45.78 | 0.03% | 615,217 |
| Jul 28, 2025 | 46.20 | 46.21 | 46.18 | 46.21 | 45.77 | 0.05% | 1,130,833 |
| Jul 25, 2025 | 46.17 | 46.20 | 46.16 | 46.19 | 45.74 | 0.02% | 681,048 |
| Jul 24, 2025 | 46.16 | 46.19 | 46.15 | 46.18 | 45.73 | -0.06% | 1,034,428 |
| Jul 23, 2025 | 46.20 | 46.22 | 46.19 | 46.21 | 45.76 | 0.01% | 883,957 |
| Jul 22, 2025 | 46.19 | 46.21 | 46.17 | 46.20 | 45.76 | 0.11% | 659,905 |
| Jul 21, 2025 | 46.15 | 46.18 | 46.14 | 46.15 | 45.71 | 0.13% | 493,960 |
| Jul 18, 2025 | 46.09 | 46.11 | 46.08 | 46.09 | 45.65 | 0.04% | 486,864 |
| Jul 17, 2025 | 46.06 | 46.09 | 46.06 | 46.07 | 45.63 | -0.02% | 874,223 |
| Jul 16, 2025 | 46.03 | 46.09 | 46.02 | 46.08 | 45.64 | 0.15% | 1,057,704 |
| Jul 15, 2025 | 46.07 | 46.07 | 46.00 | 46.01 | 45.57 | -0.11% | 499,452 |
| Jul 14, 2025 | 46.08 | 46.09 | 46.05 | 46.06 | 45.62 | -0.04% | 435,502 |
| Jul 11, 2025 | 46.06 | 46.08 | 46.04 | 46.08 | 45.64 | -0.04% | 393,763 |
| Jul 10, 2025 | 46.08 | 46.11 | 46.06 | 46.10 | 45.66 | -0.02% | 705,409 |
| Jul 9, 2025 | 46.07 | 46.11 | 46.06 | 46.11 | 45.67 | 0.15% | 540,471 |
| Jul 8, 2025 | 46.05 | 46.06 | 46.03 | 46.04 | 45.60 | -0.02% | 762,510 |
| Jul 7, 2025 | 46.11 | 46.11 | 46.04 | 46.05 | 45.61 | -0.03% | 587,946 |
| Jul 3, 2025 | 46.08 | 46.09 | 46.06 | 46.07 | 45.62 | -0.10% | 382,757 |
| Jul 2, 2025 | 46.09 | 46.11 | 46.07 | 46.11 | 45.67 | 0.02% | 624,814 |
| Jul 1, 2025 | 46.11 | 46.15 | 46.06 | 46.10 | 45.66 | -0.47% | 1,042,385 |
| Jun 30, 2025 | 46.31 | 46.33 | 46.29 | 46.32 | 45.66 | 0.11% | 657,460 |
| Jun 27, 2025 | 46.29 | 46.31 | 46.27 | 46.27 | 45.61 | 0.02% | 428,091 |
| Jun 26, 2025 | 46.26 | 46.30 | 46.24 | 46.26 | 45.61 | 0.11% | 485,994 |