JPMorgan Limited Duration Bond ETF (JPLD)
NYSEARCA: JPLD · Real-Time Price · USD
52.26
+0.06 (0.11%)
Apr 17, 2026, 4:00 PM EDT - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 52.25 | 52.31 | 52.21 | 52.26 | 52.26 | 0.11% | 556,164 |
| Apr 16, 2026 | 52.20 | 52.21 | 52.18 | 52.20 | 52.20 | - | 298,547 |
| Apr 15, 2026 | 52.20 | 52.20 | 52.17 | 52.20 | 52.20 | - | 11,179 |
| Apr 14, 2026 | 52.16 | 52.21 | 52.14 | 52.20 | 52.20 | 0.10% | 320,954 |
| Apr 13, 2026 | 52.12 | 52.16 | 52.11 | 52.15 | 52.15 | 0.07% | 15,269 |
| Apr 10, 2026 | 52.14 | 52.15 | 52.11 | 52.12 | 52.12 | -0.03% | 9,685 |
| Apr 9, 2026 | 52.13 | 52.16 | 52.12 | 52.13 | 52.13 | 0.03% | 12,032 |
| Apr 8, 2026 | 52.19 | 52.19 | 52.11 | 52.12 | 52.12 | 0.01% | 593,299 |
| Apr 7, 2026 | 52.06 | 52.11 | 52.04 | 52.11 | 52.11 | 0.06% | 481,993 |
| Apr 6, 2026 | 52.09 | 52.11 | 52.06 | 52.08 | 52.08 | -0.12% | 599,268 |
| Apr 2, 2026 | 52.09 | 52.15 | 52.08 | 52.14 | 52.14 | 0.13% | 311,794 |
| Apr 1, 2026 | 52.07 | 52.10 | 52.05 | 52.07 | 52.07 | -0.23% | 400,764 |
| Mar 31, 2026 | 52.26 | 52.28 | 52.19 | 52.19 | 52.01 | -0.08% | 363,391 |
| Mar 30, 2026 | 52.19 | 52.23 | 52.18 | 52.23 | 52.05 | 0.19% | 410,027 |
| Mar 27, 2026 | 52.04 | 52.13 | 52.03 | 52.13 | 51.95 | 0.15% | 365,904 |
| Mar 26, 2026 | 52.12 | 52.16 | 52.05 | 52.05 | 51.87 | -0.22% | 521,261 |
| Mar 25, 2026 | 52.26 | 52.26 | 52.17 | 52.17 | 51.98 | -0.03% | 974,635 |
| Mar 24, 2026 | 52.18 | 52.29 | 52.14 | 52.18 | 52.00 | -0.15% | 1,863,954 |
| Mar 23, 2026 | 52.20 | 52.31 | 52.20 | 52.26 | 52.08 | 0.15% | 493,183 |
| Mar 20, 2026 | 52.22 | 52.22 | 52.16 | 52.18 | 52.00 | -0.21% | 413,607 |
| Mar 19, 2026 | 52.23 | 52.34 | 52.22 | 52.29 | 52.11 | -0.08% | 375,637 |
| Mar 18, 2026 | 52.37 | 52.40 | 52.32 | 52.33 | 52.15 | -0.14% | 539,523 |
| Mar 17, 2026 | 52.39 | 52.43 | 52.39 | 52.41 | 52.22 | 0.05% | 280,165 |
| Mar 16, 2026 | 52.37 | 52.38 | 52.36 | 52.38 | 52.20 | 0.11% | 266,059 |
| Mar 13, 2026 | 52.34 | 52.35 | 52.30 | 52.33 | 52.14 | -0.01% | 371,361 |
| Mar 12, 2026 | 52.38 | 52.39 | 52.28 | 52.33 | 52.15 | -0.15% | 320,186 |
| Mar 11, 2026 | 52.44 | 52.44 | 52.39 | 52.41 | 52.23 | -0.06% | 275,336 |
| Mar 10, 2026 | 52.47 | 52.50 | 52.44 | 52.44 | 52.26 | -0.07% | 2,239,542 |
| Mar 9, 2026 | 52.44 | 52.49 | 52.41 | 52.48 | 52.29 | 0.05% | 547,909 |
| Mar 6, 2026 | 52.40 | 52.48 | 52.40 | 52.45 | 52.27 | 0.06% | 406,578 |
| Mar 5, 2026 | 52.43 | 52.45 | 52.41 | 52.42 | 52.24 | -0.04% | 364,573 |
| Mar 4, 2026 | 52.50 | 52.52 | 52.35 | 52.44 | 52.26 | -0.10% | 316,721 |
| Mar 3, 2026 | 52.44 | 52.51 | 52.43 | 52.49 | 52.31 | -0.05% | 396,502 |
| Mar 2, 2026 | 52.54 | 52.54 | 52.50 | 52.52 | 52.33 | -0.45% | 681,159 |
| Feb 27, 2026 | 52.71 | 52.75 | 52.69 | 52.75 | 52.40 | 0.15% | 764,497 |
| Feb 26, 2026 | 52.64 | 52.68 | 52.63 | 52.67 | 52.32 | 0.08% | 361,624 |
| Feb 25, 2026 | 52.63 | 52.64 | 52.60 | 52.63 | 52.28 | -0.07% | 441,094 |
| Feb 24, 2026 | 52.65 | 52.67 | 52.63 | 52.67 | 52.31 | -0.05% | 381,612 |
| Feb 23, 2026 | 52.65 | 52.69 | 52.65 | 52.69 | 52.34 | 0.13% | 356,614 |
| Feb 20, 2026 | 52.64 | 52.64 | 52.62 | 52.62 | 52.27 | -0.03% | 320,151 |
| Feb 19, 2026 | 52.63 | 52.64 | 52.62 | 52.64 | 52.28 | - | 266,917 |
| Feb 18, 2026 | 52.61 | 52.65 | 52.60 | 52.64 | 52.28 | 0.02% | 890,508 |
| Feb 17, 2026 | 52.65 | 52.65 | 52.61 | 52.63 | 52.27 | -0.05% | 378,741 |
| Feb 13, 2026 | 52.64 | 52.66 | 52.63 | 52.65 | 52.30 | 0.15% | 1,106,671 |
| Feb 12, 2026 | 52.56 | 52.59 | 52.56 | 52.57 | 52.22 | - | 359,321 |
| Feb 11, 2026 | 52.56 | 52.58 | 52.55 | 52.57 | 52.22 | -0.02% | 301,398 |
| Feb 10, 2026 | 52.58 | 52.59 | 52.54 | 52.58 | 52.23 | 0.06% | 515,133 |
| Feb 9, 2026 | 52.56 | 52.57 | 52.53 | 52.55 | 52.20 | - | 338,486 |
| Feb 6, 2026 | 52.54 | 52.55 | 52.51 | 52.55 | 52.20 | - | 399,290 |
| Feb 5, 2026 | 52.50 | 52.56 | 52.50 | 52.55 | 52.20 | 0.19% | 290,326 |