JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
51.96
+0.16 (0.31%)
At close: Apr 3, 2025, 3:59 PM
54.56
+2.60 (5.00%)
Pre-market: Apr 4, 2025, 8:32 AM EDT
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 52.03 | 52.03 | 51.92 | 51.96 | 51.96 | 0.31% | 68,912 |
| Apr 2, 2025 | 51.88 | 51.88 | 51.79 | 51.80 | 51.80 | -0.12% | 47,617 |
| Apr 1, 2025 | 51.88 | 51.88 | 51.82 | 51.86 | 51.86 | -0.27% | 115,295 |
| Mar 31, 2025 | 52.05 | 52.05 | 51.97 | 52.00 | 51.82 | 0.04% | 121,072 |
| Mar 28, 2025 | 51.91 | 51.99 | 51.91 | 51.98 | 51.80 | 0.15% | 65,507 |
| Mar 27, 2025 | 51.88 | 51.93 | 51.88 | 51.90 | 51.72 | -0.02% | 81,673 |
| Mar 26, 2025 | 51.92 | 51.93 | 51.86 | 51.91 | 51.73 | -0.02% | 148,298 |
| Mar 25, 2025 | 51.88 | 51.92 | 51.88 | 51.92 | 51.74 | 0.08% | 73,301 |
| Mar 24, 2025 | 51.95 | 51.95 | 51.86 | 51.88 | 51.70 | -0.13% | 97,555 |
| Mar 21, 2025 | 51.94 | 51.97 | 51.92 | 51.95 | 51.77 | 0.02% | 70,126 |
| Mar 20, 2025 | 51.95 | 51.97 | 51.91 | 51.94 | 51.76 | 0.02% | 91,020 |
| Mar 19, 2025 | 51.92 | 51.93 | 51.85 | 51.93 | 51.75 | 0.12% | 107,616 |
| Mar 18, 2025 | 51.84 | 51.90 | 51.84 | 51.87 | 51.69 | 0.07% | 64,702 |
| Mar 17, 2025 | 51.84 | 51.88 | 51.84 | 51.84 | 51.65 | -0.03% | 56,826 |
| Mar 14, 2025 | 51.87 | 51.87 | 51.83 | 51.85 | 51.67 | - | 69,474 |
| Mar 13, 2025 | 51.84 | 51.89 | 51.82 | 51.85 | 51.67 | 0.02% | 62,596 |
| Mar 12, 2025 | 51.82 | 51.87 | 51.82 | 51.84 | 51.66 | -0.10% | 60,540 |
| Mar 11, 2025 | 51.93 | 51.93 | 51.87 | 51.89 | 51.71 | -0.02% | 51,041 |
| Mar 10, 2025 | 51.89 | 51.94 | 51.88 | 51.90 | 51.72 | 0.10% | 83,809 |
| Mar 7, 2025 | 51.88 | 51.89 | 51.80 | 51.85 | 51.67 | -0.02% | 452,031 |
| Mar 6, 2025 | 51.85 | 51.87 | 51.80 | 51.86 | 51.68 | 0.08% | 106,394 |
| Mar 5, 2025 | 51.95 | 51.95 | 51.82 | 51.82 | 51.64 | -0.25% | 66,321 |
| Mar 4, 2025 | 51.96 | 52.01 | 51.90 | 51.95 | 51.77 | 0.12% | 164,940 |
| Mar 3, 2025 | 51.88 | 51.96 | 51.82 | 51.89 | 51.71 | -0.35% | 97,856 |
| Feb 28, 2025 | 52.03 | 52.07 | 51.99 | 52.07 | 51.70 | 0.17% | 74,883 |
| Feb 27, 2025 | 51.91 | 52.00 | 51.91 | 51.98 | 51.62 | 0.08% | 190,391 |
| Feb 26, 2025 | 51.97 | 52.11 | 51.83 | 51.94 | 51.58 | -0.01% | 255,252 |
| Feb 25, 2025 | 51.91 | 52.12 | 51.91 | 51.95 | 51.58 | 0.16% | 132,622 |
| Feb 24, 2025 | 51.85 | 51.99 | 51.81 | 51.86 | 51.50 | 0.13% | 169,203 |
| Feb 21, 2025 | 51.79 | 51.82 | 51.75 | 51.79 | 51.43 | 0.06% | 113,049 |
| Feb 20, 2025 | 51.80 | 51.98 | 51.74 | 51.76 | 51.40 | 0.06% | 153,918 |
| Feb 19, 2025 | 51.66 | 51.82 | 51.66 | 51.73 | 51.37 | 0.08% | 170,580 |
| Feb 18, 2025 | 51.68 | 51.71 | 51.66 | 51.69 | 51.33 | -0.06% | 248,963 |
| Feb 14, 2025 | 51.71 | 51.74 | 51.71 | 51.72 | 51.36 | 0.17% | 163,592 |
| Feb 13, 2025 | 51.60 | 51.66 | 51.60 | 51.63 | 51.27 | 0.13% | 102,689 |
| Feb 12, 2025 | 51.54 | 51.61 | 51.51 | 51.57 | 51.20 | -0.14% | 236,045 |
| Feb 11, 2025 | 51.60 | 51.65 | 51.60 | 51.64 | 51.27 | - | 77,861 |
| Feb 10, 2025 | 51.65 | 51.66 | 51.63 | 51.64 | 51.27 | 0.04% | 47,482 |
| Feb 7, 2025 | 51.61 | 51.66 | 51.55 | 51.62 | 51.25 | -0.09% | 220,905 |
| Feb 6, 2025 | 51.61 | 51.72 | 51.61 | 51.66 | 51.30 | -0.06% | 650,986 |
| Feb 5, 2025 | 51.65 | 51.74 | 51.65 | 51.69 | 51.33 | 0.12% | 143,210 |
| Feb 4, 2025 | 51.54 | 51.63 | 51.54 | 51.63 | 51.27 | 0.14% | 65,328 |
| Feb 3, 2025 | 51.61 | 51.61 | 51.50 | 51.56 | 51.20 | -0.41% | 136,742 |
| Jan 31, 2025 | 51.76 | 51.80 | 51.71 | 51.77 | 51.22 | 0.04% | 58,410 |
| Jan 30, 2025 | 51.76 | 51.83 | 51.75 | 51.75 | 51.20 | -0.08% | 66,655 |
| Jan 29, 2025 | 51.79 | 51.82 | 51.74 | 51.79 | 51.24 | 0.10% | 80,168 |
| Jan 28, 2025 | 51.72 | 51.76 | 51.71 | 51.74 | 51.19 | - | 95,525 |
| Jan 27, 2025 | 51.74 | 51.78 | 51.54 | 51.74 | 51.19 | 0.11% | 90,925 |
| Jan 24, 2025 | 51.62 | 51.69 | 51.62 | 51.68 | 51.13 | 0.06% | 84,669 |
| Jan 23, 2025 | 51.59 | 51.67 | 51.59 | 51.65 | 51.10 | 0.06% | 66,031 |