JPMorgan Limited Duration Bond ETF (JPLD)
NYSEARCA: JPLD · Real-Time Price · USD
52.07
+0.02 (0.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed
JPLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.03 | 52.07 | 52.00 | 52.07 | 52.07 | 0.04% | 287,816 |
| Jul 30, 2026 | 52.03 | 52.06 | 52.03 | 52.05 | 52.05 | 0.15% | 228,615 |
| Jul 29, 2026 | 51.98 | 52.02 | 51.92 | 51.97 | 51.97 | -0.06% | 318,246 |
| Jul 28, 2026 | 51.98 | 52.02 | 51.97 | 52.00 | 52.00 | 0.09% | 265,203 |
| Jul 27, 2026 | 51.98 | 51.99 | 51.94 | 51.95 | 51.95 | 0.02% | 314,558 |
| Jul 24, 2026 | 51.93 | 51.98 | 51.92 | 51.94 | 51.94 | 0.04% | 265,195 |
| Jul 23, 2026 | 51.88 | 51.92 | 51.88 | 51.92 | 51.92 | -0.06% | 283,197 |
| Jul 22, 2026 | 51.97 | 51.99 | 51.93 | 51.95 | 51.95 | -0.05% | 262,257 |
| Jul 21, 2026 | 51.99 | 52.00 | 51.97 | 51.98 | 51.98 | -0.03% | 393,928 |
| Jul 20, 2026 | 52.02 | 52.04 | 51.98 | 51.99 | 51.99 | -0.10% | 262,441 |
| Jul 17, 2026 | 52.07 | 52.07 | 52.01 | 52.04 | 52.04 | 0.08% | 339,940 |
| Jul 16, 2026 | 51.97 | 52.02 | 51.97 | 52.00 | 52.00 | -0.01% | 597,121 |
| Jul 15, 2026 | 51.97 | 52.04 | 51.97 | 52.01 | 52.01 | 0.10% | 1,091,872 |
| Jul 14, 2026 | 51.97 | 51.99 | 51.92 | 51.96 | 51.96 | 0.12% | 488,478 |
| Jul 13, 2026 | 51.94 | 51.96 | 51.88 | 51.90 | 51.90 | -0.09% | 302,088 |
| Jul 10, 2026 | 51.99 | 52.01 | 51.94 | 51.94 | 51.94 | -0.10% | 1,291,394 |
| Jul 9, 2026 | 51.99 | 52.02 | 51.97 | 51.99 | 51.99 | 0.06% | 387,142 |
| Jul 8, 2026 | 51.96 | 51.97 | 51.90 | 51.96 | 51.96 | -0.02% | 297,770 |
| Jul 7, 2026 | 52.02 | 52.04 | 51.97 | 51.97 | 51.97 | -0.10% | 322,065 |
| Jul 6, 2026 | 52.00 | 52.02 | 51.98 | 52.02 | 52.02 | 0.06% | 409,305 |
| Jul 2, 2026 | 51.99 | 52.03 | 51.97 | 51.99 | 51.99 | 0.09% | 216,414 |
| Jul 1, 2026 | 51.95 | 52.00 | 51.94 | 51.95 | 51.95 | -0.12% | 433,407 |
| Jun 30, 2026 | 52.18 | 52.19 | 52.11 | 52.19 | 52.01 | -0.02% | 1,382,038 |
| Jun 29, 2026 | 52.18 | 52.20 | 52.17 | 52.20 | 52.02 | - | 406,205 |
| Jun 26, 2026 | 52.17 | 52.21 | 52.17 | 52.20 | 52.02 | 0.08% | 250,024 |
| Jun 25, 2026 | 52.06 | 52.16 | 52.05 | 52.16 | 51.98 | 0.24% | 2,318,715 |
| Jun 24, 2026 | 52.03 | 52.07 | 52.02 | 52.04 | 51.85 | 0.07% | 336,506 |
| Jun 23, 2026 | 52.00 | 52.02 | 51.95 | 52.00 | 51.82 | 0.06% | 393,830 |
| Jun 22, 2026 | 51.97 | 51.99 | 51.93 | 51.97 | 51.79 | -0.02% | 372,110 |
| Jun 18, 2026 | 51.99 | 52.03 | 51.98 | 51.98 | 51.80 | 0.06% | 334,962 |
| Jun 17, 2026 | 52.12 | 52.14 | 51.95 | 51.95 | 51.77 | -0.37% | 424,738 |
| Jun 16, 2026 | 52.11 | 52.15 | 52.10 | 52.15 | 51.96 | 0.11% | 304,230 |
| Jun 15, 2026 | 52.12 | 52.14 | 52.09 | 52.09 | 51.91 | 0.06% | 323,096 |
| Jun 12, 2026 | 52.07 | 52.10 | 52.04 | 52.06 | 51.88 | -0.04% | 306,913 |
| Jun 11, 2026 | 52.00 | 52.09 | 51.99 | 52.08 | 51.90 | 0.12% | 284,738 |
| Jun 10, 2026 | 52.03 | 52.04 | 51.99 | 52.02 | 51.83 | -0.01% | 266,975 |
| Jun 9, 2026 | 52.01 | 52.03 | 51.99 | 52.02 | 51.84 | 0.10% | 373,537 |
| Jun 8, 2026 | 51.98 | 52.00 | 51.95 | 51.97 | 51.79 | 0.04% | 409,597 |
| Jun 5, 2026 | 51.94 | 51.97 | 51.92 | 51.95 | 51.77 | -0.13% | 362,953 |
| Jun 4, 2026 | 52.02 | 52.04 | 52.00 | 52.02 | 51.84 | 0.08% | 341,513 |
| Jun 3, 2026 | 52.00 | 52.02 | 51.96 | 51.98 | 51.80 | -0.06% | 371,008 |
| Jun 2, 2026 | 52.03 | 52.04 | 52.00 | 52.01 | 51.83 | - | 344,210 |
| Jun 1, 2026 | 51.98 | 52.01 | 51.95 | 52.01 | 51.83 | -0.06% | 283,099 |
| May 29, 2026 | 52.21 | 52.25 | 52.20 | 52.23 | 51.86 | 0.06% | 560,109 |
| May 28, 2026 | 52.17 | 52.22 | 52.16 | 52.20 | 51.83 | 0.03% | 434,311 |
| May 27, 2026 | 52.15 | 52.18 | 52.15 | 52.18 | 51.81 | 0.15% | 553,409 |
| May 26, 2026 | 52.08 | 52.10 | 52.05 | 52.10 | 51.73 | 0.15% | 586,312 |
| May 22, 2026 | 52.02 | 52.04 | 51.95 | 52.02 | 51.65 | -0.06% | 407,740 |
| May 21, 2026 | 52.04 | 52.07 | 52.01 | 52.05 | 51.68 | - | 568,339 |
| May 20, 2026 | 52.01 | 52.09 | 52.01 | 52.05 | 51.68 | 0.06% | 659,717 |