JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.59
+0.02 (0.04%)
Aug 8, 2025, 4:00 PM - Market closed
JPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 50.59 | 0.04% | 4,516,582 |
| Aug 7, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.57 | 0.02% | 4,991,347 |
| Aug 6, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 50.56 | - | 5,748,822 |
| Aug 5, 2025 | 50.58 | 50.58 | 50.55 | 50.56 | 50.56 | - | 5,889,090 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.56 | 0.02% | 6,610,215 |
| Aug 1, 2025 | 50.51 | 50.55 | 50.51 | 50.55 | 50.55 | -0.18% | 6,697,421 |
| Jul 31, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 50.45 | -0.02% | 20,252,167 |
| Jul 30, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.46 | - | 4,797,746 |
| Jul 29, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.46 | 0.04% | 4,181,311 |
| Jul 28, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.44 | - | 3,927,149 |
| Jul 25, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.44 | 0.04% | 3,346,510 |
| Jul 24, 2025 | 50.61 | 50.62 | 50.60 | 50.61 | 50.42 | - | 4,043,306 |
| Jul 23, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 50.42 | -0.02% | 4,004,740 |
| Jul 22, 2025 | 50.61 | 50.63 | 50.60 | 50.62 | 50.43 | 0.04% | 4,606,501 |
| Jul 21, 2025 | 50.60 | 50.61 | 50.59 | 50.60 | 50.41 | - | 3,273,189 |
| Jul 18, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.41 | 0.06% | 3,412,935 |
| Jul 17, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.38 | 0.02% | 3,448,687 |
| Jul 16, 2025 | 50.55 | 50.57 | 50.54 | 50.56 | 50.37 | 0.02% | 4,763,530 |
| Jul 15, 2025 | 50.55 | 50.56 | 50.54 | 50.55 | 50.36 | - | 3,696,030 |
| Jul 14, 2025 | 50.55 | 50.56 | 50.54 | 50.55 | 50.36 | 0.02% | 3,419,574 |
| Jul 11, 2025 | 50.53 | 50.55 | 50.53 | 50.54 | 50.35 | 0.04% | 3,321,114 |
| Jul 10, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 50.33 | - | 4,082,204 |
| Jul 9, 2025 | 50.50 | 50.53 | 50.49 | 50.52 | 50.33 | 0.06% | 4,487,827 |
| Jul 8, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.30 | 0.02% | 3,790,970 |
| Jul 7, 2025 | 50.50 | 50.51 | 50.48 | 50.48 | 50.29 | -0.04% | 4,991,618 |
| Jul 3, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.31 | 0.02% | 3,923,883 |
| Jul 2, 2025 | 50.49 | 50.50 | 50.49 | 50.49 | 50.30 | 0.04% | 5,460,618 |
| Jul 1, 2025 | 50.50 | 50.52 | 50.46 | 50.47 | 50.28 | -0.41% | 9,201,149 |
| Jun 30, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.31 | 0.04% | 5,811,626 |
| Jun 27, 2025 | 50.65 | 50.67 | 50.64 | 50.66 | 50.29 | 0.04% | 5,091,365 |
| Jun 26, 2025 | 50.63 | 50.65 | 50.63 | 50.64 | 50.27 | 0.06% | 6,808,731 |
| Jun 25, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 50.24 | - | 3,846,215 |
| Jun 24, 2025 | 50.61 | 50.63 | 50.60 | 50.61 | 50.24 | 0.02% | 6,903,674 |
| Jun 23, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | 50.23 | 0.06% | 4,464,493 |
| Jun 20, 2025 | 50.55 | 50.57 | 50.54 | 50.57 | 50.20 | 0.04% | 3,807,985 |
| Jun 18, 2025 | 50.55 | 50.56 | 50.54 | 50.55 | 50.18 | 0.02% | 4,873,388 |
| Jun 17, 2025 | 50.55 | 50.55 | 50.53 | 50.54 | 50.17 | 0.02% | 4,456,167 |
| Jun 16, 2025 | 50.53 | 50.54 | 50.52 | 50.53 | 50.16 | 0.02% | 5,284,453 |
| Jun 13, 2025 | 50.52 | 50.53 | 50.51 | 50.52 | 50.15 | 0.02% | 5,225,518 |
| Jun 12, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.14 | 0.04% | 3,888,433 |
| Jun 11, 2025 | 50.50 | 50.50 | 50.49 | 50.49 | 50.12 | 0.04% | 5,451,376 |
| Jun 10, 2025 | 50.48 | 50.49 | 50.47 | 50.47 | 50.10 | -0.02% | 3,338,753 |
| Jun 9, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 50.11 | 0.06% | 7,407,015 |
| Jun 6, 2025 | 50.46 | 50.47 | 50.45 | 50.45 | 50.08 | - | 5,676,180 |
| Jun 5, 2025 | 50.48 | 50.49 | 50.45 | 50.45 | 50.08 | -0.06% | 3,959,455 |
| Jun 4, 2025 | 50.47 | 50.48 | 50.46 | 50.48 | 50.11 | 0.06% | 6,787,114 |
| Jun 3, 2025 | 50.46 | 50.46 | 50.44 | 50.45 | 50.08 | - | 5,556,762 |
| Jun 2, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.08 | -0.34% | 6,667,448 |
| May 30, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.06 | 0.04% | 5,145,291 |
| May 29, 2025 | 50.60 | 50.61 | 50.59 | 50.60 | 50.04 | 0.02% | 6,118,095 |