JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.10
+0.04 (0.07%)
At close: Jul 21, 2025, 4:00 PM
52.10
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 52.11 | 52.11 | 52.10 | 52.11 | - | 0.09% | 8,046 |
| Jul 18, 2025 | 52.08 | 52.11 | 52.06 | 52.06 | 52.06 | 0.06% | 169,717 |
| Jul 17, 2025 | 52.00 | 52.05 | 52.00 | 52.03 | 52.03 | 0.02% | 178,755 |
| Jul 16, 2025 | 52.00 | 52.03 | 52.00 | 52.02 | 52.02 | 0.12% | 203,388 |
| Jul 15, 2025 | 52.04 | 52.04 | 51.95 | 51.96 | 51.96 | -0.06% | 243,180 |
| Jul 14, 2025 | 52.01 | 52.04 | 51.99 | 51.99 | 51.99 | -0.04% | 160,441 |
| Jul 11, 2025 | 51.99 | 52.06 | 51.98 | 52.01 | 52.01 | -0.04% | 231,736 |
| Jul 10, 2025 | 51.99 | 52.03 | 51.99 | 52.03 | 52.03 | -0.02% | 145,049 |
| Jul 9, 2025 | 51.98 | 52.05 | 51.98 | 52.04 | 52.04 | 0.15% | 157,997 |
| Jul 8, 2025 | 51.99 | 51.99 | 51.93 | 51.96 | 51.96 | -0.02% | 128,821 |
| Jul 7, 2025 | 52.01 | 52.01 | 51.94 | 51.97 | 51.97 | -0.02% | 5,634,546 |
| Jul 3, 2025 | 51.99 | 51.99 | 51.96 | 51.98 | 51.98 | -0.02% | 99,482 |
| Jul 2, 2025 | 52.02 | 52.05 | 51.99 | 51.99 | 51.99 | -0.06% | 135,042 |
| Jul 1, 2025 | 52.11 | 52.11 | 52.00 | 52.02 | 52.02 | -0.40% | 242,577 |
| Jun 30, 2025 | 52.18 | 52.23 | 52.16 | 52.23 | 52.08 | 0.12% | 231,050 |
| Jun 27, 2025 | 52.16 | 52.20 | 52.13 | 52.17 | 52.02 | 0.02% | 107,253 |
| Jun 26, 2025 | 52.17 | 52.18 | 52.13 | 52.16 | 52.01 | 0.07% | 126,795 |
| Jun 25, 2025 | 52.09 | 52.13 | 52.07 | 52.13 | 51.98 | 0.03% | 193,386 |
| Jun 24, 2025 | 52.07 | 52.13 | 52.02 | 52.11 | 51.96 | 0.13% | 5,436,091 |
| Jun 23, 2025 | 52.08 | 52.08 | 52.01 | 52.04 | 51.89 | 0.13% | 137,985 |
| Jun 20, 2025 | 51.94 | 51.98 | 51.92 | 51.97 | 51.82 | 0.16% | 85,277 |
| Jun 18, 2025 | 51.93 | 51.97 | 51.87 | 51.89 | 51.74 | -0.07% | 5,439,940 |
| Jun 17, 2025 | 51.94 | 51.94 | 51.89 | 51.92 | 51.77 | 0.12% | 46,106 |
| Jun 16, 2025 | 51.89 | 51.93 | 51.86 | 51.86 | 51.71 | -0.08% | 35,062 |
| Jun 13, 2025 | 51.93 | 51.93 | 51.87 | 51.90 | 51.75 | -0.05% | 48,472 |
| Jun 12, 2025 | 51.91 | 51.94 | 51.90 | 51.93 | 51.78 | 0.30% | 43,446 |
| Jun 11, 2025 | 51.85 | 51.87 | 51.73 | 51.77 | 51.62 | -0.04% | 293,096 |
| Jun 10, 2025 | 51.83 | 51.95 | 51.78 | 51.79 | 51.64 | - | 76,972 |
| Jun 9, 2025 | 51.77 | 51.80 | 51.77 | 51.79 | 51.64 | 0.09% | 49,397 |
| Jun 6, 2025 | 51.76 | 51.76 | 51.72 | 51.75 | 51.60 | -0.14% | 39,040 |
| Jun 5, 2025 | 51.86 | 51.87 | 51.81 | 51.82 | 51.67 | -0.06% | 36,510 |
| Jun 4, 2025 | 51.83 | 51.87 | 51.79 | 51.85 | 51.70 | 0.17% | 80,461 |
| Jun 3, 2025 | 51.77 | 51.80 | 51.74 | 51.76 | 51.61 | -0.02% | 83,870 |
| Jun 2, 2025 | 51.76 | 51.80 | 51.73 | 51.77 | 51.62 | -0.44% | 68,740 |
| May 30, 2025 | 51.93 | 52.00 | 51.92 | 52.00 | 51.66 | 0.13% | 56,465 |
| May 29, 2025 | 51.90 | 52.04 | 51.88 | 51.94 | 51.60 | 0.28% | 110,418 |
| May 28, 2025 | 51.79 | 51.80 | 51.76 | 51.79 | 51.45 | -0.04% | 68,690 |
| May 27, 2025 | 51.79 | 51.83 | 51.63 | 51.81 | 51.47 | 0.25% | 303,166 |
| May 23, 2025 | 51.76 | 51.78 | 51.68 | 51.68 | 51.34 | -0.12% | 60,417 |
| May 22, 2025 | 51.71 | 51.74 | 51.67 | 51.74 | 51.40 | 0.17% | 52,915 |
| May 21, 2025 | 51.69 | 51.74 | 51.62 | 51.65 | 51.31 | -0.12% | 129,023 |
| May 20, 2025 | 51.74 | 51.77 | 51.71 | 51.71 | 51.37 | -0.06% | 49,696 |
| May 19, 2025 | 51.70 | 51.76 | 51.69 | 51.74 | 51.40 | -0.02% | 64,768 |
| May 16, 2025 | 51.76 | 51.78 | 51.72 | 51.75 | 51.41 | 0.06% | 79,074 |
| May 15, 2025 | 51.68 | 51.74 | 51.68 | 51.72 | 51.38 | 0.15% | 56,465 |
| May 14, 2025 | 51.68 | 51.68 | 51.61 | 51.64 | 51.30 | - | 151,632 |
| May 13, 2025 | 51.67 | 51.67 | 51.56 | 51.64 | 51.30 | 0.04% | 92,467 |
| May 12, 2025 | 51.66 | 51.67 | 51.62 | 51.62 | 51.28 | -0.21% | 58,339 |
| May 9, 2025 | 51.71 | 51.74 | 51.55 | 51.73 | 51.39 | 0.15% | 58,546 |
| May 8, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 51.31 | -0.02% | 108,667 |