JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
51.60
+0.01 (0.02%)
Nov 22, 2024, 4:00 PM EST - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 51.57 | 51.66 | 51.50 | 51.60 | 51.60 | 0.02% | 54,060 |
| Nov 21, 2024 | 51.57 | 51.62 | 51.54 | 51.59 | 51.59 | 0.01% | 74,791 |
| Nov 20, 2024 | 51.55 | 51.67 | 51.54 | 51.58 | 51.58 | -0.03% | 25,099 |
| Nov 19, 2024 | 51.58 | 51.61 | 51.57 | 51.60 | 51.60 | 0.10% | 46,564 |
| Nov 18, 2024 | 51.53 | 51.59 | 51.49 | 51.55 | 51.55 | 0.02% | 27,903 |
| Nov 15, 2024 | 51.47 | 51.56 | 51.46 | 51.54 | 51.54 | 0.05% | 83,157 |
| Nov 14, 2024 | 51.53 | 51.57 | 51.49 | 51.52 | 51.52 | -0.03% | 49,857 |
| Nov 13, 2024 | 51.56 | 51.56 | 51.51 | 51.53 | 51.53 | 0.12% | 43,601 |
| Nov 12, 2024 | 51.52 | 51.53 | 51.45 | 51.47 | 51.47 | -0.14% | 39,141 |
| Nov 11, 2024 | 51.51 | 51.58 | 51.50 | 51.54 | 51.54 | -0.02% | 23,125 |
| Nov 8, 2024 | 51.56 | 51.62 | 51.52 | 51.55 | 51.55 | -0.05% | 33,119 |
| Nov 7, 2024 | 51.50 | 51.62 | 51.49 | 51.58 | 51.58 | 0.26% | 19,055 |
| Nov 6, 2024 | 51.40 | 51.49 | 51.38 | 51.44 | 51.44 | -0.17% | 85,809 |
| Nov 5, 2024 | 51.48 | 51.57 | 51.32 | 51.53 | 51.53 | 0.06% | 41,203 |
| Nov 4, 2024 | 51.51 | 51.53 | 51.45 | 51.50 | 51.50 | 0.10% | 24,807 |
| Nov 1, 2024 | 51.50 | 51.52 | 51.36 | 51.45 | 51.45 | -0.53% | 27,717 |
| Oct 31, 2024 | 51.63 | 51.73 | 51.56 | 51.72 | 51.53 | 0.07% | 69,296 |
| Oct 30, 2024 | 51.69 | 51.72 | 51.63 | 51.68 | 51.49 | -0.01% | 20,912 |
| Oct 29, 2024 | 51.60 | 51.76 | 51.60 | 51.69 | 51.50 | 0.06% | 84,602 |
| Oct 28, 2024 | 51.68 | 51.75 | 51.66 | 51.66 | 51.47 | -0.12% | 43,925 |
| Oct 25, 2024 | 51.73 | 51.75 | 51.69 | 51.72 | 51.53 | -0.03% | 26,999 |
| Oct 24, 2024 | 51.69 | 51.74 | 51.66 | 51.74 | 51.54 | 0.05% | 31,971 |
| Oct 23, 2024 | 51.67 | 51.73 | 51.64 | 51.71 | 51.52 | - | 47,255 |
| Oct 22, 2024 | 51.76 | 51.76 | 51.68 | 51.71 | 51.52 | -0.04% | 27,048 |
| Oct 21, 2024 | 51.77 | 51.79 | 51.73 | 51.73 | 51.54 | -0.19% | 19,132 |
| Oct 18, 2024 | 51.78 | 51.84 | 51.64 | 51.83 | 51.64 | 0.06% | 33,990 |
| Oct 17, 2024 | 51.76 | 51.83 | 51.76 | 51.80 | 51.61 | -0.02% | 154,021 |
| Oct 16, 2024 | 51.83 | 51.86 | 51.73 | 51.81 | 51.62 | - | 117,918 |
| Oct 15, 2024 | 51.79 | 51.84 | 51.72 | 51.81 | 51.62 | 0.15% | 67,078 |
| Oct 14, 2024 | 51.70 | 51.84 | 51.66 | 51.73 | 51.54 | -0.04% | 44,462 |
| Oct 11, 2024 | 51.71 | 51.77 | 51.69 | 51.75 | 51.56 | 0.02% | 27,052 |
| Oct 10, 2024 | 51.71 | 51.74 | 51.67 | 51.74 | 51.55 | 0.02% | 23,239 |
| Oct 9, 2024 | 51.72 | 51.74 | 51.69 | 51.73 | 51.54 | -0.04% | 30,036 |
| Oct 8, 2024 | 51.72 | 51.76 | 51.71 | 51.75 | 51.56 | 0.10% | 27,017 |
| Oct 7, 2024 | 51.70 | 51.74 | 51.65 | 51.70 | 51.51 | -0.14% | 22,070 |
| Oct 4, 2024 | 51.78 | 51.83 | 51.74 | 51.78 | 51.58 | -0.18% | 46,012 |
| Oct 3, 2024 | 51.92 | 52.01 | 51.87 | 51.87 | 51.68 | -0.19% | 65,768 |
| Oct 2, 2024 | 51.93 | 52.02 | 51.89 | 51.97 | 51.78 | - | 47,892 |
| Oct 1, 2024 | 51.96 | 52.03 | 51.96 | 51.97 | 51.78 | -0.35% | 43,260 |
| Sep 30, 2024 | 52.19 | 52.19 | 52.10 | 52.15 | 51.77 | -0.08% | 50,079 |
| Sep 27, 2024 | 52.11 | 52.19 | 52.10 | 52.19 | 51.81 | 0.10% | 95,168 |
| Sep 26, 2024 | 52.15 | 52.15 | 52.04 | 52.14 | 51.76 | 0.02% | 128,450 |
| Sep 25, 2024 | 52.18 | 52.23 | 52.10 | 52.13 | 51.75 | -0.06% | 73,275 |
| Sep 24, 2024 | 52.11 | 52.19 | 52.10 | 52.16 | 51.78 | 0.06% | 57,373 |
| Sep 23, 2024 | 52.10 | 52.16 | 52.06 | 52.13 | 51.75 | 0.04% | 96,738 |
| Sep 20, 2024 | 52.06 | 52.11 | 52.04 | 52.11 | 51.73 | -0.07% | 13,384 |
| Sep 19, 2024 | 52.06 | 52.20 | 52.04 | 52.14 | 51.76 | 0.14% | 54,074 |
| Sep 18, 2024 | 52.15 | 52.15 | 52.02 | 52.07 | 51.69 | -0.09% | 63,977 |
| Sep 17, 2024 | 52.09 | 52.23 | 52.05 | 52.12 | 51.74 | 0.06% | 93,278 |
| Sep 16, 2024 | 52.09 | 52.14 | 52.09 | 52.09 | 51.71 | 0.04% | 40,974 |
| Sep 13, 2024 | 52.04 | 52.10 | 51.98 | 52.07 | 51.69 | 0.12% | 36,875 |
| Sep 12, 2024 | 52.00 | 52.09 | 51.98 | 52.01 | 51.63 | - | 733,832 |
| Sep 11, 2024 | 52.03 | 52.10 | 51.98 | 52.01 | 51.63 | -0.06% | 41,618 |
| Sep 10, 2024 | 51.94 | 52.07 | 51.94 | 52.04 | 51.66 | 0.13% | 23,425 |
| Sep 9, 2024 | 51.97 | 52.00 | 51.91 | 51.97 | 51.59 | 0.04% | 64,788 |
| Sep 6, 2024 | 51.88 | 52.16 | 51.87 | 51.95 | 51.57 | 0.15% | 886,163 |
| Sep 5, 2024 | 51.91 | 51.94 | 51.82 | 51.87 | 51.49 | 0.02% | 40,810 |
| Sep 4, 2024 | 51.78 | 51.86 | 51.77 | 51.86 | 51.48 | 0.17% | 172,055 |
| Sep 3, 2024 | 51.76 | 51.77 | 51.69 | 51.77 | 51.39 | -0.23% | 46,659 |
| Aug 30, 2024 | 51.90 | 51.93 | 51.83 | 51.89 | 51.32 | -0.04% | 30,811 |
| Aug 29, 2024 | 51.89 | 51.95 | 51.85 | 51.91 | 51.34 | -0.02% | 22,899 |
| Aug 28, 2024 | 51.92 | 51.96 | 51.87 | 51.92 | 51.35 | -0.09% | 23,952 |
| Aug 27, 2024 | 51.89 | 51.99 | 51.85 | 51.97 | 51.39 | 0.13% | 47,398 |
| Aug 26, 2024 | 51.93 | 51.96 | 51.90 | 51.90 | 51.33 | -0.07% | 36,987 |
| Aug 23, 2024 | 51.84 | 51.95 | 51.82 | 51.94 | 51.36 | 0.18% | 22,765 |
| Aug 22, 2024 | 51.83 | 51.85 | 51.79 | 51.84 | 51.27 | -0.06% | 24,718 |
| Aug 21, 2024 | 51.85 | 51.91 | 51.80 | 51.87 | 51.30 | 0.09% | 19,158 |
| Aug 20, 2024 | 51.75 | 51.83 | 51.75 | 51.82 | 51.25 | 0.18% | 25,792 |
| Aug 19, 2024 | 51.73 | 51.89 | 51.71 | 51.73 | 51.16 | - | 29,597 |
| Aug 16, 2024 | 51.75 | 51.79 | 51.67 | 51.73 | 51.16 | - | 33,130 |
| Aug 15, 2024 | 51.71 | 51.76 | 51.60 | 51.73 | 51.16 | -0.08% | 32,602 |
| Aug 14, 2024 | 51.77 | 51.81 | 51.76 | 51.77 | 51.20 | 0.03% | 30,924 |
| Aug 13, 2024 | 51.77 | 51.77 | 51.70 | 51.76 | 51.19 | 0.10% | 30,492 |
| Aug 12, 2024 | 51.67 | 51.71 | 51.60 | 51.71 | 51.14 | 0.14% | 40,780 |
| Aug 9, 2024 | 51.70 | 51.70 | 51.61 | 51.64 | 51.07 | 0.04% | 10,310 |
| Aug 8, 2024 | 51.57 | 51.64 | 51.55 | 51.62 | 51.05 | 0.01% | 31,100 |
| Aug 7, 2024 | 51.67 | 51.67 | 51.57 | 51.62 | 51.05 | -0.16% | 20,021 |
| Aug 6, 2024 | 51.72 | 51.72 | 51.59 | 51.70 | 51.13 | -0.04% | 27,353 |
| Aug 5, 2024 | 51.84 | 51.87 | 51.65 | 51.72 | 51.15 | -0.02% | 134,418 |
| Aug 2, 2024 | 51.64 | 51.77 | 51.64 | 51.73 | 51.16 | 0.35% | 36,665 |
| Aug 1, 2024 | 51.56 | 51.56 | 51.48 | 51.55 | 50.98 | -0.21% | 39,768 |
| Jul 31, 2024 | 51.58 | 51.69 | 51.58 | 51.66 | 50.90 | 0.20% | 37,710 |
| Jul 30, 2024 | 51.57 | 51.58 | 51.50 | 51.56 | 50.80 | 0.09% | 27,813 |
| Jul 29, 2024 | 51.55 | 51.57 | 51.50 | 51.51 | 50.75 | 0.08% | 36,607 |
| Jul 26, 2024 | 51.52 | 51.53 | 51.46 | 51.47 | 50.71 | 0.09% | 17,064 |
| Jul 25, 2024 | 51.45 | 51.45 | 51.40 | 51.42 | 50.67 | -0.02% | 10,474 |
| Jul 24, 2024 | 51.47 | 51.47 | 51.37 | 51.43 | 50.67 | - | 11,435 |
| Jul 23, 2024 | 51.38 | 51.43 | 51.37 | 51.43 | 50.67 | 0.15% | 22,304 |
| Jul 22, 2024 | 51.38 | 51.41 | 51.35 | 51.36 | 50.60 | -0.01% | 14,717 |
| Jul 19, 2024 | 51.60 | 51.60 | 51.36 | 51.36 | 50.60 | -0.10% | 9,792 |
| Jul 18, 2024 | 51.45 | 51.46 | 51.39 | 51.41 | 50.65 | 0.04% | 88,973 |
| Jul 17, 2024 | 51.33 | 51.44 | 51.33 | 51.39 | 50.63 | -0.01% | 33,657 |
| Jul 16, 2024 | 51.38 | 51.41 | 51.34 | 51.40 | 50.64 | 0.03% | 233,980 |
| Jul 15, 2024 | 51.41 | 51.41 | 51.34 | 51.38 | 50.62 | 0.04% | 19,062 |
| Jul 12, 2024 | 51.29 | 51.38 | 51.29 | 51.36 | 50.60 | 0.08% | 18,076 |
| Jul 11, 2024 | 51.24 | 51.34 | 51.24 | 51.32 | 50.56 | 0.25% | 21,658 |
| Jul 10, 2024 | 51.20 | 51.22 | 51.18 | 51.19 | 50.44 | 0.04% | 15,930 |
| Jul 9, 2024 | 51.22 | 51.22 | 51.15 | 51.17 | 50.42 | - | 35,822 |
| Jul 8, 2024 | 51.17 | 51.17 | 51.11 | 51.17 | 50.42 | 0.04% | 19,744 |
| Jul 5, 2024 | 51.21 | 51.21 | 51.09 | 51.15 | 50.40 | 0.18% | 17,212 |