JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.26
-0.11 (-0.21%)
At close: Oct 3, 2025, 4:00 PM EDT
52.24
-0.02 (-0.04%)
After-hours: Oct 3, 2025, 8:00 PM EDT
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.39 | 52.39 | 52.24 | 52.26 | 52.26 | -0.21% | 332,941 |
| Oct 2, 2025 | 52.34 | 52.37 | 52.33 | 52.37 | 52.37 | 0.02% | 474,024 |
| Oct 1, 2025 | 52.37 | 52.37 | 52.32 | 52.36 | 52.36 | -0.22% | 293,362 |
| Sep 30, 2025 | 52.46 | 52.52 | 52.46 | 52.48 | 52.29 | 0.07% | 293,893 |
| Sep 29, 2025 | 52.43 | 52.47 | 52.43 | 52.44 | 52.26 | - | 382,514 |
| Sep 26, 2025 | 52.42 | 52.45 | 52.40 | 52.44 | 52.26 | 0.07% | 244,747 |
| Sep 25, 2025 | 52.43 | 52.44 | 52.40 | 52.40 | 52.22 | -0.11% | 299,653 |
| Sep 24, 2025 | 52.45 | 52.47 | 52.44 | 52.46 | 52.28 | - | 299,099 |
| Sep 23, 2025 | 52.45 | 52.52 | 52.45 | 52.46 | 52.28 | - | 295,607 |
| Sep 22, 2025 | 52.49 | 52.50 | 52.44 | 52.46 | 52.28 | -0.06% | 307,934 |
| Sep 19, 2025 | 52.47 | 52.49 | 52.45 | 52.49 | 52.30 | 0.10% | 363,755 |
| Sep 18, 2025 | 52.41 | 52.47 | 52.41 | 52.44 | 52.26 | -0.10% | 247,316 |
| Sep 17, 2025 | 52.50 | 52.57 | 52.45 | 52.49 | 52.30 | 0.08% | 346,579 |
| Sep 16, 2025 | 52.49 | 52.53 | 52.29 | 52.45 | 52.27 | -0.06% | 316,867 |
| Sep 15, 2025 | 52.49 | 52.50 | 52.43 | 52.48 | 52.29 | 0.04% | 284,466 |
| Sep 12, 2025 | 52.50 | 52.50 | 52.43 | 52.46 | 52.28 | - | 327,620 |
| Sep 11, 2025 | 52.46 | 52.50 | 52.45 | 52.46 | 52.28 | 0.06% | 342,783 |
| Sep 10, 2025 | 52.43 | 52.46 | 52.24 | 52.43 | 52.25 | 0.10% | 335,400 |
| Sep 9, 2025 | 52.39 | 52.45 | 52.37 | 52.38 | 52.20 | 0.04% | 6,190,095 |
| Sep 8, 2025 | 52.51 | 52.51 | 52.35 | 52.36 | 52.18 | -0.08% | 301,265 |
| Sep 5, 2025 | 52.43 | 52.46 | 52.40 | 52.40 | 52.22 | 0.13% | 171,500 |
| Sep 4, 2025 | 52.31 | 52.33 | 52.29 | 52.33 | 52.15 | 0.11% | 213,492 |
| Sep 3, 2025 | 52.22 | 52.31 | 52.22 | 52.27 | 52.09 | 0.11% | 6,110,312 |
| Sep 2, 2025 | 52.25 | 52.27 | 52.20 | 52.21 | 52.03 | -0.46% | 232,564 |
| Aug 29, 2025 | 52.40 | 52.46 | 52.40 | 52.45 | 52.07 | 0.08% | 160,832 |
| Aug 28, 2025 | 52.37 | 52.43 | 52.37 | 52.41 | 52.03 | 0.02% | 283,477 |
| Aug 27, 2025 | 52.42 | 52.42 | 52.36 | 52.40 | 52.02 | -0.04% | 372,584 |
| Aug 26, 2025 | 52.36 | 52.43 | 52.35 | 52.42 | 52.04 | 0.21% | 230,633 |
| Aug 25, 2025 | 52.33 | 52.35 | 52.30 | 52.31 | 51.93 | -0.11% | 186,710 |
| Aug 22, 2025 | 52.28 | 52.37 | 52.26 | 52.37 | 51.99 | 0.21% | 166,735 |
| Aug 21, 2025 | 52.27 | 52.28 | 52.24 | 52.26 | 51.88 | -0.08% | 167,876 |
| Aug 20, 2025 | 52.28 | 52.31 | 52.26 | 52.30 | 51.92 | 0.06% | 219,089 |
| Aug 19, 2025 | 52.21 | 52.27 | 52.21 | 52.27 | 51.89 | 0.10% | 181,842 |
| Aug 18, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.84 | -0.02% | 241,349 |
| Aug 15, 2025 | 52.24 | 52.26 | 52.21 | 52.23 | 51.85 | 0.19% | 185,807 |
| Aug 14, 2025 | 52.25 | 52.27 | 52.13 | 52.13 | 51.76 | -0.31% | 190,159 |
| Aug 13, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 51.91 | 0.15% | 186,037 |
| Aug 12, 2025 | 52.18 | 52.22 | 52.18 | 52.21 | 51.83 | 0.06% | 203,153 |
| Aug 11, 2025 | 52.17 | 52.20 | 52.17 | 52.18 | 51.80 | 0.06% | 309,828 |
| Aug 8, 2025 | 52.16 | 52.18 | 52.15 | 52.15 | 51.77 | -0.13% | 213,673 |
| Aug 7, 2025 | 52.20 | 52.22 | 52.19 | 52.22 | 51.84 | 0.04% | 223,718 |
| Aug 6, 2025 | 52.17 | 52.20 | 52.17 | 52.20 | 51.82 | 0.04% | 180,241 |
| Aug 5, 2025 | 52.18 | 52.20 | 52.15 | 52.18 | 51.80 | -0.02% | 243,240 |
| Aug 4, 2025 | 52.16 | 52.19 | 52.13 | 52.19 | 51.81 | 0.08% | 240,013 |
| Aug 1, 2025 | 52.10 | 52.15 | 52.08 | 52.15 | 51.77 | -0.06% | 337,183 |
| Jul 31, 2025 | 52.10 | 52.18 | 52.10 | 52.18 | 51.62 | 0.12% | 197,493 |
| Jul 30, 2025 | 52.14 | 52.18 | 52.12 | 52.12 | 51.56 | -0.10% | 134,302 |
| Jul 29, 2025 | 52.14 | 52.19 | 52.12 | 52.17 | 51.61 | 0.10% | 193,901 |
| Jul 28, 2025 | 52.14 | 52.14 | 52.11 | 52.12 | 51.56 | -0.02% | 172,643 |
| Jul 25, 2025 | 52.14 | 52.14 | 52.11 | 52.13 | 51.57 | 0.11% | 138,651 |