JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.13
-0.16 (-0.31%)
At close: Aug 14, 2025, 4:00 PM
52.13
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.25 | 52.27 | 52.23 | 52.23 | - | -0.11% | 174,274 |
| Aug 13, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 52.29 | 0.15% | 186,037 |
| Aug 12, 2025 | 52.18 | 52.22 | 52.18 | 52.21 | 52.21 | 0.06% | 203,153 |
| Aug 11, 2025 | 52.17 | 52.20 | 52.17 | 52.18 | 52.18 | 0.06% | 309,828 |
| Aug 8, 2025 | 52.16 | 52.18 | 52.15 | 52.15 | 52.15 | -0.13% | 213,673 |
| Aug 7, 2025 | 52.20 | 52.22 | 52.19 | 52.22 | 52.22 | 0.04% | 223,718 |
| Aug 6, 2025 | 52.17 | 52.20 | 52.17 | 52.20 | 52.20 | 0.04% | 180,241 |
| Aug 5, 2025 | 52.18 | 52.20 | 52.15 | 52.18 | 52.18 | -0.02% | 243,240 |
| Aug 4, 2025 | 52.16 | 52.19 | 52.13 | 52.19 | 52.19 | 0.08% | 240,013 |
| Aug 1, 2025 | 52.10 | 52.15 | 52.08 | 52.15 | 52.15 | -0.06% | 337,183 |
| Jul 31, 2025 | 52.10 | 52.18 | 52.10 | 52.18 | 51.99 | 0.12% | 197,493 |
| Jul 30, 2025 | 52.14 | 52.18 | 52.12 | 52.12 | 51.93 | -0.10% | 134,302 |
| Jul 29, 2025 | 52.14 | 52.19 | 52.12 | 52.17 | 51.98 | 0.10% | 193,901 |
| Jul 28, 2025 | 52.14 | 52.14 | 52.11 | 52.12 | 51.93 | -0.02% | 172,643 |
| Jul 25, 2025 | 52.14 | 52.14 | 52.11 | 52.13 | 51.94 | 0.11% | 138,651 |
| Jul 24, 2025 | 52.06 | 52.10 | 52.06 | 52.07 | 51.88 | -0.06% | 133,562 |
| Jul 23, 2025 | 52.11 | 52.12 | 52.08 | 52.10 | 51.91 | -0.03% | 173,256 |
| Jul 22, 2025 | 52.11 | 52.14 | 52.11 | 52.12 | 51.93 | 0.03% | 164,770 |
| Jul 21, 2025 | 52.11 | 52.11 | 52.09 | 52.10 | 51.91 | 0.07% | 204,124 |
| Jul 18, 2025 | 52.08 | 52.11 | 52.06 | 52.06 | 51.87 | 0.06% | 169,717 |
| Jul 17, 2025 | 52.00 | 52.05 | 52.00 | 52.03 | 51.84 | 0.02% | 178,755 |
| Jul 16, 2025 | 52.00 | 52.03 | 52.00 | 52.02 | 51.83 | 0.12% | 203,388 |
| Jul 15, 2025 | 52.04 | 52.04 | 51.95 | 51.96 | 51.77 | -0.06% | 243,180 |
| Jul 14, 2025 | 52.01 | 52.04 | 51.99 | 51.99 | 51.80 | -0.04% | 160,441 |
| Jul 11, 2025 | 51.99 | 52.06 | 51.98 | 52.01 | 51.82 | -0.04% | 231,736 |
| Jul 10, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 51.84 | -0.02% | 145,049 |
| Jul 9, 2025 | 51.98 | 52.05 | 51.98 | 52.04 | 51.85 | 0.15% | 157,997 |
| Jul 8, 2025 | 51.99 | 51.99 | 51.93 | 51.96 | 51.77 | -0.02% | 128,821 |
| Jul 7, 2025 | 52.01 | 52.01 | 51.94 | 51.97 | 51.78 | -0.02% | 5,634,546 |
| Jul 3, 2025 | 51.99 | 51.99 | 51.96 | 51.98 | 51.79 | -0.02% | 99,482 |
| Jul 2, 2025 | 52.02 | 52.05 | 51.99 | 51.99 | 51.80 | -0.06% | 135,042 |
| Jul 1, 2025 | 52.11 | 52.11 | 52.00 | 52.02 | 51.83 | -0.40% | 242,577 |
| Jun 30, 2025 | 52.18 | 52.23 | 52.16 | 52.23 | 51.90 | 0.12% | 231,050 |
| Jun 27, 2025 | 52.16 | 52.20 | 52.13 | 52.17 | 51.84 | 0.02% | 107,253 |
| Jun 26, 2025 | 52.17 | 52.18 | 52.13 | 52.16 | 51.83 | 0.07% | 126,795 |
| Jun 25, 2025 | 52.09 | 52.13 | 52.07 | 52.13 | 51.79 | 0.03% | 193,386 |
| Jun 24, 2025 | 52.07 | 52.13 | 52.02 | 52.11 | 51.78 | 0.13% | 5,436,091 |
| Jun 23, 2025 | 52.08 | 52.08 | 52.01 | 52.04 | 51.71 | 0.13% | 137,985 |
| Jun 20, 2025 | 51.94 | 51.98 | 51.92 | 51.97 | 51.64 | 0.16% | 85,277 |
| Jun 18, 2025 | 51.93 | 51.97 | 51.87 | 51.89 | 51.55 | -0.07% | 5,439,940 |
| Jun 17, 2025 | 51.94 | 51.94 | 51.89 | 51.92 | 51.59 | 0.12% | 46,106 |
| Jun 16, 2025 | 51.89 | 51.93 | 51.86 | 51.86 | 51.53 | -0.08% | 35,062 |
| Jun 13, 2025 | 51.93 | 51.93 | 51.87 | 51.90 | 51.57 | -0.05% | 48,472 |
| Jun 12, 2025 | 51.91 | 51.94 | 51.90 | 51.93 | 51.59 | 0.30% | 43,446 |
| Jun 11, 2025 | 51.85 | 51.87 | 51.73 | 51.77 | 51.44 | -0.04% | 293,096 |
| Jun 10, 2025 | 51.83 | 51.95 | 51.78 | 51.79 | 51.46 | - | 76,972 |
| Jun 9, 2025 | 51.77 | 51.80 | 51.77 | 51.79 | 51.46 | 0.09% | 49,397 |
| Jun 6, 2025 | 51.76 | 51.76 | 51.72 | 51.75 | 51.41 | -0.14% | 39,040 |
| Jun 5, 2025 | 51.86 | 51.87 | 51.81 | 51.82 | 51.49 | -0.06% | 36,510 |
| Jun 4, 2025 | 51.83 | 51.87 | 51.79 | 51.85 | 51.52 | 0.17% | 80,461 |