JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
45.69
-0.03 (-0.07%)
May 5, 2025, 4:00 PM EDT - Market closed

JPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202545.6945.7045.6645.6945.69-0.07%542,197
May 2, 202545.7445.7445.6845.7245.72-0.02%580,620
May 1, 202545.8245.8445.7145.7345.73-0.65%853,263
Apr 30, 202545.9546.0445.9346.0345.800.04%898,458
Apr 29, 202546.0046.0345.9646.0145.780.11%688,713
Apr 28, 202545.9345.9945.9045.9645.730.07%579,770
Apr 25, 202545.8445.9345.8345.9345.700.24%659,229
Apr 24, 202545.7545.8245.7345.8245.590.31%852,337
Apr 23, 202545.8245.8445.6045.6845.45-0.02%604,769
Apr 22, 202545.6845.7245.6545.6945.460.09%432,380
Apr 21, 202545.6845.7045.6145.6545.42-0.13%591,725
Apr 17, 202545.6245.7245.6145.7145.480.51%567,795
Apr 16, 202545.4445.5045.4245.4845.250.13%651,624
Apr 15, 202545.4045.4645.3545.4245.200.18%582,798
Apr 14, 202545.2845.3845.2745.3445.120.49%577,173
Apr 11, 202545.2045.2045.0145.1244.90-0.09%742,095
Apr 10, 202545.4245.4545.1645.1644.94-0.82%824,317
Apr 9, 202545.2445.5445.1845.5445.310.23%1,116,067
Apr 8, 202545.4045.5645.3945.4345.210.07%2,174,801
Apr 7, 202545.5745.7345.3545.4045.18-0.90%2,387,790
Apr 4, 202545.8845.8945.7445.8145.58-0.17%1,456,986
Apr 3, 202545.9045.9445.8845.8945.66-0.04%580,898
Apr 2, 202545.9245.9545.7945.9145.680.02%705,601
Apr 1, 202545.8745.9145.8645.9045.67-0.37%608,055
Mar 31, 202546.1046.1046.0446.0745.630.09%864,221
Mar 28, 202546.0346.0445.9946.0345.590.09%870,441
Mar 27, 202545.9845.9945.9745.9945.550.02%638,959
Mar 26, 202546.0046.0045.9745.9845.54-0.07%402,681
Mar 25, 202546.0146.0446.0046.0145.570.02%921,783
Mar 24, 202546.0246.0645.9946.0045.56-0.04%418,825
Mar 21, 202546.0546.0545.9946.0245.580.02%405,362
Mar 20, 202546.0346.0445.9946.0145.570.09%380,932
Mar 19, 202545.8946.0145.8845.9745.530.15%739,528
Mar 18, 202545.9045.9345.8945.9045.46-398,012
Mar 17, 202545.9145.9245.8745.9045.46-0.07%548,954
Mar 14, 202545.9545.9545.9245.9345.49-428,624
Mar 13, 202545.9245.9345.8945.9345.49-0.02%540,220
Mar 12, 202545.9645.9645.8545.9445.50-423,408
Mar 11, 202546.0046.0045.9445.9445.50-0.07%806,594
Mar 10, 202545.9745.9945.9645.9745.530.04%721,274
Mar 7, 202545.9645.9745.9145.9545.510.02%574,125
Mar 6, 202545.9345.9645.9345.9445.50-0.09%667,890
Mar 5, 202546.0146.0345.9845.9845.54-0.05%806,591
Mar 4, 202546.0046.0445.9946.0145.570.03%604,500
Mar 3, 202545.9746.0045.9645.9945.55-0.41%519,311
Feb 28, 202546.1546.1846.1246.1845.520.13%641,656
Feb 27, 202546.0946.1246.0946.1245.460.02%623,461
Feb 26, 202546.0846.1246.0746.1145.450.11%555,554
Feb 25, 202546.0546.0846.0546.0645.400.09%456,382
Feb 24, 202546.0046.0245.9546.0245.370.15%490,959