JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.27
+0.01 (0.02%)
At close: Oct 3, 2025, 4:00 PM EDT
46.25
-0.02 (-0.04%)
After-hours: Oct 3, 2025, 8:00 PM EDT
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.28 | 46.29 | 46.26 | 46.27 | 46.27 | 0.02% | 793,021 |
| Oct 2, 2025 | 46.25 | 46.27 | 46.23 | 46.26 | 46.26 | 0.06% | 795,600 |
| Oct 1, 2025 | 46.21 | 46.24 | 46.21 | 46.23 | 46.23 | -0.39% | 1,908,275 |
| Sep 30, 2025 | 46.38 | 46.43 | 46.37 | 46.41 | 46.19 | -0.06% | 1,170,164 |
| Sep 29, 2025 | 46.42 | 46.44 | 46.40 | 46.44 | 46.22 | 0.02% | 788,742 |
| Sep 26, 2025 | 46.40 | 46.43 | 46.36 | 46.43 | 46.21 | - | 950,129 |
| Sep 25, 2025 | 46.46 | 46.46 | 46.41 | 46.43 | 46.21 | -0.11% | 922,906 |
| Sep 24, 2025 | 46.48 | 46.50 | 46.47 | 46.48 | 46.26 | -0.02% | 1,965,065 |
| Sep 23, 2025 | 46.47 | 46.50 | 46.46 | 46.49 | 46.27 | 0.06% | 834,589 |
| Sep 22, 2025 | 46.46 | 46.48 | 46.45 | 46.46 | 46.24 | 0.02% | 1,009,793 |
| Sep 19, 2025 | 46.45 | 46.47 | 46.44 | 46.45 | 46.23 | -0.02% | 808,605 |
| Sep 18, 2025 | 46.45 | 46.48 | 46.43 | 46.46 | 46.24 | -0.02% | 725,859 |
| Sep 17, 2025 | 46.48 | 46.55 | 46.42 | 46.47 | 46.25 | -0.09% | 914,118 |
| Sep 16, 2025 | 46.51 | 46.52 | 46.50 | 46.51 | 46.29 | 0.02% | 1,121,008 |
| Sep 15, 2025 | 46.49 | 46.52 | 46.49 | 46.50 | 46.28 | 0.02% | 2,142,300 |
| Sep 12, 2025 | 46.50 | 46.52 | 46.48 | 46.49 | 46.27 | -0.04% | 891,863 |
| Sep 11, 2025 | 46.52 | 46.54 | 46.50 | 46.51 | 46.29 | 0.04% | 921,977 |
| Sep 10, 2025 | 46.48 | 46.53 | 46.47 | 46.49 | 46.27 | 0.06% | 1,138,657 |
| Sep 9, 2025 | 46.49 | 46.52 | 46.45 | 46.46 | 46.24 | -0.09% | 953,705 |
| Sep 8, 2025 | 46.51 | 46.52 | 46.48 | 46.50 | 46.28 | 0.04% | 1,180,979 |
| Sep 5, 2025 | 46.48 | 46.50 | 46.46 | 46.48 | 46.26 | 0.17% | 1,148,889 |
| Sep 4, 2025 | 46.37 | 46.41 | 46.36 | 46.40 | 46.18 | 0.11% | 898,677 |
| Sep 3, 2025 | 46.30 | 46.36 | 46.29 | 46.35 | 46.13 | 0.11% | 1,023,259 |
| Sep 2, 2025 | 46.30 | 46.31 | 46.26 | 46.30 | 46.08 | -0.54% | 1,180,974 |
| Aug 29, 2025 | 46.54 | 46.57 | 46.53 | 46.55 | 46.10 | 0.02% | 1,168,700 |
| Aug 28, 2025 | 46.52 | 46.55 | 46.51 | 46.54 | 46.09 | 0.06% | 1,163,669 |
| Aug 27, 2025 | 46.47 | 46.51 | 46.46 | 46.51 | 46.06 | 0.13% | 709,460 |
| Aug 26, 2025 | 46.42 | 46.49 | 46.41 | 46.45 | 46.00 | 0.09% | 1,030,957 |
| Aug 25, 2025 | 46.41 | 46.43 | 46.41 | 46.41 | 45.96 | - | 613,671 |
| Aug 22, 2025 | 46.29 | 46.42 | 46.29 | 46.41 | 45.96 | 0.25% | 815,747 |
| Aug 21, 2025 | 46.31 | 46.31 | 46.27 | 46.30 | 45.85 | -0.10% | 834,092 |
| Aug 20, 2025 | 46.32 | 46.35 | 46.30 | 46.34 | 45.89 | 0.11% | 832,417 |
| Aug 19, 2025 | 46.30 | 46.31 | 46.28 | 46.29 | 45.84 | - | 744,193 |
| Aug 18, 2025 | 46.30 | 46.32 | 46.29 | 46.29 | 45.84 | -0.03% | 1,363,901 |
| Aug 15, 2025 | 46.31 | 46.31 | 46.29 | 46.31 | 45.86 | -0.03% | 633,289 |
| Aug 14, 2025 | 46.32 | 46.34 | 46.30 | 46.32 | 45.87 | -0.04% | 732,735 |
| Aug 13, 2025 | 46.30 | 46.34 | 46.29 | 46.34 | 45.89 | 0.22% | 684,295 |
| Aug 12, 2025 | 46.24 | 46.26 | 46.23 | 46.24 | 45.79 | 0.05% | 788,092 |
| Aug 11, 2025 | 46.23 | 46.24 | 46.21 | 46.22 | 45.77 | - | 993,487 |
| Aug 8, 2025 | 46.21 | 46.22 | 46.20 | 46.22 | 45.77 | -0.01% | 508,229 |
| Aug 7, 2025 | 46.24 | 46.26 | 46.20 | 46.22 | 45.77 | 0.02% | 588,401 |
| Aug 6, 2025 | 46.23 | 46.23 | 46.18 | 46.21 | 45.77 | - | 924,171 |
| Aug 5, 2025 | 46.23 | 46.24 | 46.21 | 46.21 | 45.77 | -0.02% | 935,363 |
| Aug 4, 2025 | 46.22 | 46.23 | 46.20 | 46.22 | 45.77 | 0.26% | 877,082 |
| Aug 1, 2025 | 46.07 | 46.12 | 46.04 | 46.10 | 45.66 | -0.22% | 964,005 |
| Jul 31, 2025 | 46.21 | 46.23 | 46.19 | 46.20 | 45.54 | -0.02% | 805,231 |
| Jul 30, 2025 | 46.22 | 46.29 | 46.19 | 46.21 | 45.55 | -0.03% | 579,514 |
| Jul 29, 2025 | 46.19 | 46.24 | 46.18 | 46.23 | 45.56 | 0.03% | 615,217 |
| Jul 28, 2025 | 46.20 | 46.21 | 46.18 | 46.21 | 45.55 | 0.05% | 1,130,833 |
| Jul 25, 2025 | 46.17 | 46.20 | 46.16 | 46.19 | 45.52 | 0.02% | 681,048 |