JPMorgan Limited Duration Bond ETF (JPLD)
NYSEARCA: JPLD · Real-Time Price · USD
52.04
-0.02 (-0.04%)
Aug 21, 2026, 4:00 PM EDT - Market closed
JPLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 52.06 | 52.08 | 52.04 | 52.04 | 52.04 | -0.04% | 283,296 |
| Aug 20, 2026 | 52.05 | 52.09 | 52.03 | 52.06 | 52.06 | -0.08% | 352,991 |
| Aug 19, 2026 | 52.10 | 52.11 | 52.07 | 52.10 | 52.10 | 0.02% | 1,226,491 |
| Aug 18, 2026 | 52.05 | 52.09 | 52.05 | 52.09 | 52.09 | 0.04% | 314,130 |
| Aug 17, 2026 | 52.06 | 52.09 | 52.06 | 52.07 | 52.07 | 0.02% | 251,114 |
| Aug 14, 2026 | 52.09 | 52.11 | 52.06 | 52.06 | 52.06 | -0.01% | 224,187 |
| Aug 13, 2026 | 52.07 | 52.11 | 52.04 | 52.07 | 52.07 | 0.09% | 282,101 |
| Aug 12, 2026 | 52.04 | 52.05 | 52.00 | 52.02 | 52.02 | 0.06% | 320,183 |
| Aug 11, 2026 | 51.99 | 52.01 | 51.97 | 51.99 | 51.99 | 0.06% | 262,522 |
| Aug 10, 2026 | 51.94 | 51.99 | 51.94 | 51.96 | 51.96 | -0.04% | 323,558 |
| Aug 7, 2026 | 52.00 | 52.01 | 51.97 | 51.98 | 51.98 | 0.10% | 225,351 |
| Aug 6, 2026 | 51.96 | 51.97 | 51.92 | 51.93 | 51.93 | -0.13% | 247,988 |
| Aug 5, 2026 | 51.94 | 52.00 | 51.94 | 52.00 | 52.00 | 0.06% | 246,147 |
| Aug 4, 2026 | 52.00 | 52.00 | 51.95 | 51.97 | 51.97 | 0.15% | 316,850 |
| Aug 3, 2026 | 51.90 | 51.91 | 51.88 | 51.89 | 51.89 | 0.02% | 249,483 |
| Jul 31, 2026 | 52.03 | 52.07 | 52.00 | 52.07 | 51.88 | 0.04% | 287,816 |
| Jul 30, 2026 | 52.03 | 52.06 | 52.03 | 52.05 | 51.86 | 0.15% | 228,616 |
| Jul 29, 2026 | 51.98 | 52.02 | 51.92 | 51.97 | 51.78 | -0.06% | 318,246 |
| Jul 28, 2026 | 51.98 | 52.02 | 51.97 | 52.00 | 51.81 | 0.09% | 265,605 |
| Jul 27, 2026 | 51.98 | 51.99 | 51.94 | 51.95 | 51.76 | 0.02% | 314,560 |
| Jul 24, 2026 | 51.93 | 51.98 | 51.92 | 51.94 | 51.75 | 0.04% | 265,196 |
| Jul 23, 2026 | 51.88 | 51.92 | 51.88 | 51.92 | 51.73 | -0.06% | 285,936 |
| Jul 22, 2026 | 51.97 | 51.99 | 51.93 | 51.95 | 51.76 | -0.05% | 262,257 |
| Jul 21, 2026 | 51.99 | 52.00 | 51.97 | 51.98 | 51.79 | -0.03% | 393,929 |
| Jul 20, 2026 | 52.02 | 52.04 | 51.98 | 51.99 | 51.80 | -0.10% | 262,442 |
| Jul 17, 2026 | 52.07 | 52.07 | 52.01 | 52.04 | 51.85 | 0.08% | 339,940 |
| Jul 16, 2026 | 51.97 | 52.02 | 51.97 | 52.00 | 51.81 | -0.01% | 597,121 |
| Jul 15, 2026 | 51.97 | 52.04 | 51.97 | 52.01 | 51.82 | 0.10% | 1,093,672 |
| Jul 14, 2026 | 51.97 | 51.99 | 51.92 | 51.96 | 51.77 | 0.12% | 490,178 |
| Jul 13, 2026 | 51.94 | 51.96 | 51.88 | 51.90 | 51.71 | -0.09% | 302,088 |
| Jul 10, 2026 | 51.99 | 52.01 | 51.94 | 51.94 | 51.75 | -0.10% | 1,291,394 |
| Jul 9, 2026 | 51.99 | 52.02 | 51.97 | 51.99 | 51.80 | 0.06% | 387,142 |
| Jul 8, 2026 | 51.96 | 51.97 | 51.90 | 51.96 | 51.77 | -0.02% | 297,770 |
| Jul 7, 2026 | 52.02 | 52.04 | 51.97 | 51.97 | 51.78 | -0.10% | 322,065 |
| Jul 6, 2026 | 52.00 | 52.02 | 51.98 | 52.02 | 51.83 | 0.06% | 409,305 |
| Jul 2, 2026 | 51.99 | 52.03 | 51.97 | 51.99 | 51.80 | 0.09% | 216,414 |
| Jul 1, 2026 | 51.95 | 52.00 | 51.94 | 51.95 | 51.76 | -0.12% | 433,407 |
| Jun 30, 2026 | 52.18 | 52.19 | 52.11 | 52.19 | 51.82 | -0.02% | 1,382,038 |
| Jun 29, 2026 | 52.18 | 52.20 | 52.17 | 52.20 | 51.83 | - | 406,205 |
| Jun 26, 2026 | 52.17 | 52.21 | 52.17 | 52.20 | 51.83 | 0.08% | 250,024 |
| Jun 25, 2026 | 52.06 | 52.16 | 52.05 | 52.16 | 51.79 | 0.24% | 2,318,715 |
| Jun 24, 2026 | 52.03 | 52.07 | 52.02 | 52.04 | 51.66 | 0.07% | 336,506 |
| Jun 23, 2026 | 52.00 | 52.02 | 51.95 | 52.00 | 51.63 | 0.06% | 393,830 |
| Jun 22, 2026 | 51.97 | 51.99 | 51.93 | 51.97 | 51.60 | -0.02% | 372,110 |
| Jun 18, 2026 | 51.99 | 52.03 | 51.98 | 51.98 | 51.61 | 0.06% | 334,962 |
| Jun 17, 2026 | 52.12 | 52.14 | 51.95 | 51.95 | 51.58 | -0.37% | 424,738 |
| Jun 16, 2026 | 52.11 | 52.15 | 52.10 | 52.15 | 51.77 | 0.11% | 304,230 |
| Jun 15, 2026 | 52.12 | 52.14 | 52.09 | 52.09 | 51.72 | 0.06% | 323,096 |
| Jun 12, 2026 | 52.07 | 52.10 | 52.04 | 52.06 | 51.69 | -0.04% | 306,913 |
| Jun 11, 2026 | 52.00 | 52.09 | 51.99 | 52.08 | 51.71 | 0.12% | 284,738 |