JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
51.88
-0.19 (-0.36%)
At close: Mar 3, 2025, 3:59 PM
51.89
+0.01 (0.02%)
After-hours: Mar 3, 2025, 4:00 PM EST
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 52.03 | 52.07 | 51.99 | 52.07 | 52.07 | 0.17% | 74,883 |
| Feb 27, 2025 | 51.91 | 52.00 | 51.91 | 51.98 | 51.98 | 0.08% | 190,391 |
| Feb 26, 2025 | 51.97 | 52.11 | 51.83 | 51.94 | 51.94 | -0.01% | 255,252 |
| Feb 25, 2025 | 51.91 | 52.12 | 51.91 | 51.95 | 51.95 | 0.16% | 132,622 |
| Feb 24, 2025 | 51.85 | 51.99 | 51.81 | 51.86 | 51.86 | 0.13% | 169,203 |
| Feb 21, 2025 | 51.79 | 51.82 | 51.75 | 51.79 | 51.79 | 0.06% | 113,049 |
| Feb 20, 2025 | 51.80 | 51.98 | 51.74 | 51.76 | 51.76 | 0.06% | 153,918 |
| Feb 19, 2025 | 51.66 | 51.82 | 51.66 | 51.73 | 51.73 | 0.08% | 170,580 |
| Feb 18, 2025 | 51.68 | 51.71 | 51.66 | 51.69 | 51.69 | -0.06% | 248,963 |
| Feb 14, 2025 | 51.71 | 51.74 | 51.71 | 51.72 | 51.72 | 0.17% | 163,592 |
| Feb 13, 2025 | 51.60 | 51.66 | 51.60 | 51.63 | 51.63 | 0.13% | 102,689 |
| Feb 12, 2025 | 51.54 | 51.61 | 51.51 | 51.57 | 51.57 | -0.14% | 236,045 |
| Feb 11, 2025 | 51.60 | 51.65 | 51.60 | 51.64 | 51.64 | - | 77,861 |
| Feb 10, 2025 | 51.65 | 51.66 | 51.63 | 51.64 | 51.64 | 0.04% | 47,482 |
| Feb 7, 2025 | 51.61 | 51.66 | 51.55 | 51.62 | 51.62 | -0.09% | 220,905 |
| Feb 6, 2025 | 51.61 | 51.72 | 51.61 | 51.66 | 51.66 | -0.06% | 650,986 |
| Feb 5, 2025 | 51.65 | 51.74 | 51.65 | 51.69 | 51.69 | 0.12% | 143,210 |
| Feb 4, 2025 | 51.54 | 51.63 | 51.54 | 51.63 | 51.63 | 0.14% | 65,328 |
| Feb 3, 2025 | 51.61 | 51.61 | 51.50 | 51.56 | 51.56 | -0.41% | 136,742 |
| Jan 31, 2025 | 51.76 | 51.80 | 51.71 | 51.77 | 51.58 | 0.04% | 58,410 |
| Jan 30, 2025 | 51.76 | 51.83 | 51.75 | 51.75 | 51.56 | -0.08% | 66,655 |
| Jan 29, 2025 | 51.79 | 51.82 | 51.74 | 51.79 | 51.60 | 0.10% | 80,168 |
| Jan 28, 2025 | 51.72 | 51.76 | 51.71 | 51.74 | 51.55 | - | 95,525 |
| Jan 27, 2025 | 51.74 | 51.78 | 51.54 | 51.74 | 51.55 | 0.11% | 90,925 |
| Jan 24, 2025 | 51.62 | 51.69 | 51.62 | 51.68 | 51.49 | 0.06% | 84,669 |
| Jan 23, 2025 | 51.59 | 51.67 | 51.59 | 51.65 | 51.46 | 0.06% | 66,031 |
| Jan 22, 2025 | 51.64 | 51.65 | 51.50 | 51.62 | 51.43 | -0.04% | 83,471 |
| Jan 21, 2025 | 51.69 | 51.69 | 51.59 | 51.64 | 51.45 | 0.08% | 116,538 |
| Jan 17, 2025 | 51.60 | 51.66 | 51.56 | 51.60 | 51.41 | 0.04% | 107,825 |
| Jan 16, 2025 | 51.54 | 51.63 | 51.54 | 51.58 | 51.39 | - | 57,539 |
| Jan 15, 2025 | 51.55 | 51.59 | 51.54 | 51.58 | 51.39 | 0.29% | 430,196 |
| Jan 14, 2025 | 51.42 | 51.44 | 51.38 | 51.43 | 51.25 | 0.06% | 54,600 |
| Jan 13, 2025 | 51.41 | 51.44 | 51.34 | 51.40 | 51.22 | -0.06% | 193,088 |
| Jan 10, 2025 | 51.44 | 51.50 | 51.41 | 51.43 | 51.25 | -0.12% | 95,849 |
| Jan 8, 2025 | 51.45 | 51.54 | 51.45 | 51.49 | 51.31 | 0.06% | 60,296 |
| Jan 7, 2025 | 51.48 | 51.51 | 51.45 | 51.46 | 51.28 | -0.10% | 77,481 |
| Jan 6, 2025 | 51.49 | 51.52 | 51.46 | 51.51 | 51.33 | 0.04% | 94,530 |
| Jan 3, 2025 | 51.50 | 51.52 | 51.46 | 51.49 | 51.31 | -0.06% | 130,418 |
| Jan 2, 2025 | 51.51 | 51.54 | 51.45 | 51.52 | 51.34 | - | 57,147 |
| Dec 31, 2024 | 51.50 | 51.53 | 51.48 | 51.52 | 51.34 | -0.31% | 119,771 |
| Dec 30, 2024 | 51.67 | 51.71 | 51.64 | 51.68 | 51.31 | 0.17% | 69,535 |
| Dec 27, 2024 | 51.59 | 51.65 | 51.56 | 51.59 | 51.22 | -0.06% | 70,003 |
| Dec 26, 2024 | 51.57 | 51.66 | 51.54 | 51.62 | 51.25 | 0.10% | 55,427 |
| Dec 24, 2024 | 51.54 | 51.58 | 51.52 | 51.57 | 51.20 | 0.02% | 17,232 |
| Dec 23, 2024 | 51.59 | 51.60 | 51.54 | 51.56 | 51.19 | -0.10% | 44,549 |
| Dec 20, 2024 | 51.62 | 51.63 | 51.56 | 51.61 | 51.24 | - | 80,865 |
| Dec 19, 2024 | 51.56 | 51.61 | 51.54 | 51.61 | 51.24 | 0.14% | 35,625 |
| Dec 18, 2024 | 51.67 | 51.72 | 51.54 | 51.54 | 51.17 | -0.21% | 31,714 |
| Dec 17, 2024 | 51.64 | 51.69 | 51.64 | 51.65 | 51.28 | -0.05% | 128,940 |
| Dec 16, 2024 | 51.65 | 51.71 | 51.62 | 51.68 | 51.30 | 0.11% | 40,867 |
| Dec 13, 2024 | 51.62 | 51.71 | 51.62 | 51.62 | 51.25 | -0.21% | 39,941 |
| Dec 12, 2024 | 51.69 | 51.74 | 51.65 | 51.73 | 51.36 | 0.02% | 43,310 |
| Dec 11, 2024 | 51.76 | 51.79 | 51.71 | 51.72 | 51.35 | 0.04% | 33,999 |
| Dec 10, 2024 | 51.71 | 51.76 | 51.70 | 51.70 | 51.33 | -0.04% | 28,611 |
| Dec 9, 2024 | 51.74 | 51.77 | 51.72 | 51.72 | 51.35 | -0.08% | 48,308 |
| Dec 6, 2024 | 51.73 | 51.76 | 51.69 | 51.76 | 51.39 | 0.15% | 24,734 |
| Dec 5, 2024 | 51.68 | 51.89 | 51.64 | 51.69 | 51.31 | - | 169,433 |
| Dec 4, 2024 | 51.59 | 51.72 | 51.59 | 51.68 | 51.31 | 0.06% | 56,570 |
| Dec 3, 2024 | 51.66 | 51.68 | 51.61 | 51.65 | 51.28 | 0.06% | 87,506 |
| Dec 2, 2024 | 51.81 | 51.85 | 51.55 | 51.62 | 51.25 | -0.39% | 589,812 |
| Nov 29, 2024 | 51.83 | 51.84 | 51.79 | 51.82 | 51.25 | 0.15% | 13,529 |
| Nov 27, 2024 | 51.72 | 51.84 | 51.72 | 51.74 | 51.17 | 0.06% | 26,483 |
| Nov 26, 2024 | 51.67 | 51.75 | 51.64 | 51.71 | 51.14 | -0.04% | 183,931 |
| Nov 25, 2024 | 51.70 | 51.73 | 51.66 | 51.73 | 51.16 | 0.25% | 40,211 |
| Nov 22, 2024 | 51.57 | 51.66 | 51.50 | 51.60 | 51.04 | 0.02% | 54,060 |
| Nov 21, 2024 | 51.57 | 51.62 | 51.54 | 51.59 | 51.03 | 0.01% | 74,791 |
| Nov 20, 2024 | 51.55 | 51.67 | 51.54 | 51.58 | 51.02 | -0.03% | 25,099 |
| Nov 19, 2024 | 51.58 | 51.61 | 51.57 | 51.60 | 51.04 | 0.10% | 46,564 |
| Nov 18, 2024 | 51.53 | 51.59 | 51.49 | 51.55 | 50.99 | 0.02% | 27,903 |
| Nov 15, 2024 | 51.47 | 51.56 | 51.46 | 51.54 | 50.98 | 0.05% | 83,157 |
| Nov 14, 2024 | 51.53 | 51.57 | 51.49 | 51.52 | 50.95 | -0.03% | 49,857 |
| Nov 13, 2024 | 51.56 | 51.56 | 51.51 | 51.53 | 50.97 | 0.12% | 43,601 |
| Nov 12, 2024 | 51.52 | 51.53 | 51.45 | 51.47 | 50.91 | -0.14% | 39,141 |
| Nov 11, 2024 | 51.51 | 51.58 | 51.50 | 51.54 | 50.98 | -0.02% | 23,125 |
| Nov 8, 2024 | 51.56 | 51.62 | 51.52 | 51.55 | 50.99 | -0.05% | 33,119 |
| Nov 7, 2024 | 51.50 | 51.62 | 51.49 | 51.58 | 51.01 | 0.26% | 19,055 |
| Nov 6, 2024 | 51.40 | 51.49 | 51.38 | 51.44 | 50.88 | -0.17% | 85,809 |
| Nov 5, 2024 | 51.48 | 51.57 | 51.32 | 51.53 | 50.97 | 0.06% | 41,203 |
| Nov 4, 2024 | 51.51 | 51.53 | 51.45 | 51.50 | 50.94 | 0.10% | 24,807 |
| Nov 1, 2024 | 51.50 | 51.52 | 51.36 | 51.45 | 50.88 | -0.53% | 27,717 |
| Oct 31, 2024 | 51.63 | 51.73 | 51.56 | 51.72 | 50.97 | 0.07% | 69,296 |
| Oct 30, 2024 | 51.69 | 51.72 | 51.63 | 51.68 | 50.93 | -0.01% | 20,912 |
| Oct 29, 2024 | 51.60 | 51.76 | 51.60 | 51.69 | 50.94 | 0.06% | 84,602 |
| Oct 28, 2024 | 51.68 | 51.75 | 51.66 | 51.66 | 50.91 | -0.12% | 43,925 |
| Oct 25, 2024 | 51.73 | 51.75 | 51.69 | 51.72 | 50.97 | -0.03% | 26,999 |
| Oct 24, 2024 | 51.69 | 51.74 | 51.66 | 51.74 | 50.98 | 0.05% | 31,971 |
| Oct 23, 2024 | 51.67 | 51.73 | 51.64 | 51.71 | 50.96 | - | 47,255 |
| Oct 22, 2024 | 51.76 | 51.76 | 51.68 | 51.71 | 50.96 | -0.04% | 27,048 |
| Oct 21, 2024 | 51.77 | 51.79 | 51.73 | 51.73 | 50.98 | -0.19% | 19,132 |
| Oct 18, 2024 | 51.78 | 51.84 | 51.64 | 51.83 | 51.07 | 0.06% | 33,990 |
| Oct 17, 2024 | 51.76 | 51.83 | 51.76 | 51.80 | 51.04 | -0.02% | 154,021 |
| Oct 16, 2024 | 51.83 | 51.86 | 51.73 | 51.81 | 51.05 | - | 117,918 |
| Oct 15, 2024 | 51.79 | 51.84 | 51.72 | 51.81 | 51.05 | 0.15% | 67,078 |
| Oct 14, 2024 | 51.70 | 51.84 | 51.66 | 51.73 | 50.98 | -0.04% | 44,462 |
| Oct 11, 2024 | 51.71 | 51.77 | 51.69 | 51.75 | 51.00 | 0.02% | 27,052 |
| Oct 10, 2024 | 51.71 | 51.74 | 51.67 | 51.74 | 50.99 | 0.02% | 23,239 |
| Oct 9, 2024 | 51.72 | 51.74 | 51.69 | 51.73 | 50.98 | -0.04% | 30,036 |
| Oct 8, 2024 | 51.72 | 51.76 | 51.71 | 51.75 | 51.00 | 0.10% | 27,017 |
| Oct 7, 2024 | 51.70 | 51.74 | 51.65 | 51.70 | 50.95 | -0.14% | 22,070 |
| Oct 4, 2024 | 51.78 | 51.83 | 51.74 | 51.78 | 51.02 | -0.18% | 46,012 |