JPMorgan Ultra-Short Income ETF (JPST)

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	50.57	50.57	50.55	50.56	50.56	-0.02%	3,627,949
Mar 17, 2026	50.56	50.57	50.56	50.57	50.57	0.08%	4,527,293
Mar 16, 2026	50.54	50.56	50.53	50.53	50.53	0.02%	5,740,160
Mar 13, 2026	50.54	50.55	50.52	50.52	50.52	-	5,665,370
Mar 12, 2026	50.56	50.57	50.51	50.52	50.52	-0.08%	7,309,809
Mar 11, 2026	50.58	50.58	50.55	50.56	50.56	-0.02%	8,162,509
Mar 10, 2026	50.58	50.60	50.57	50.57	50.57	-0.02%	7,319,647
Mar 9, 2026	50.56	50.59	50.55	50.58	50.58	0.04%	14,827,425
Mar 6, 2026	50.59	50.61	50.55	50.56	50.56	-0.04%	8,370,637
Mar 5, 2026	50.57	50.58	50.57	50.58	50.58	-	4,799,597
Mar 4, 2026	50.59	50.59	50.58	50.58	50.58	-	5,939,693
Mar 3, 2026	50.57	50.59	50.56	50.58	50.58	-	7,972,672
Mar 2, 2026	50.58	50.60	50.56	50.58	50.58	-0.35%	7,147,694
Feb 27, 2026	50.76	50.77	50.76	50.76	50.60	-	6,054,266
Feb 26, 2026	50.76	50.76	50.75	50.76	50.60	0.02%	5,646,325
Feb 25, 2026	50.74	50.76	50.74	50.75	50.59	0.02%	5,812,301
Feb 24, 2026	50.74	50.75	50.74	50.74	50.58	-0.02%	4,303,714
Feb 23, 2026	50.72	50.75	50.72	50.75	50.59	0.04%	5,404,667
Feb 20, 2026	50.73	50.74	50.72	50.73	50.57	0.02%	5,706,571
Feb 19, 2026	50.72	50.72	50.71	50.72	50.56	0.02%	4,497,812
Feb 18, 2026	50.72	50.72	50.71	50.71	50.55	-	4,978,220
Feb 17, 2026	50.71	50.72	50.70	50.71	50.55	-	6,643,856
Feb 13, 2026	50.70	50.71	50.70	50.71	50.55	0.06%	4,406,011
Feb 12, 2026	50.68	50.69	50.66	50.68	50.52	0.02%	6,817,313
Feb 11, 2026	50.68	50.68	50.67	50.67	50.51	-0.02%	7,239,201
Feb 10, 2026	50.67	50.68	50.67	50.68	50.52	0.02%	7,406,672
Feb 9, 2026	50.65	50.68	50.65	50.67	50.51	0.04%	8,162,152
Feb 6, 2026	50.64	50.65	50.64	50.65	50.49	0.04%	5,319,106
Feb 5, 2026	50.63	50.64	50.62	50.63	50.47	0.02%	6,195,070
Feb 4, 2026	50.62	50.62	50.60	50.62	50.46	0.02%	9,047,570
Feb 3, 2026	50.61	50.62	50.60	50.61	50.45	-	8,989,997
Feb 2, 2026	50.61	50.62	50.60	50.61	50.45	-0.33%	9,020,944
Jan 30, 2026	50.75	50.79	50.74	50.78	50.44	0.06%	18,305,718
Jan 29, 2026	50.75	50.75	50.74	50.75	50.41	-	7,823,547
Jan 28, 2026	50.75	50.75	50.74	50.75	50.41	0.02%	5,240,148
Jan 27, 2026	50.73	50.75	50.73	50.74	50.40	0.02%	6,059,642
Jan 26, 2026	50.73	50.73	50.72	50.73	50.39	0.02%	4,780,756
Jan 23, 2026	50.71	50.72	50.71	50.72	50.38	0.04%	4,819,792
Jan 22, 2026	50.70	50.71	50.70	50.70	50.36	-0.02%	5,616,262
Jan 21, 2026	50.69	50.71	50.69	50.71	50.37	0.06%	9,113,073
Jan 20, 2026	50.66	50.68	50.66	50.68	50.34	0.02%	7,008,636
Jan 16, 2026	50.68	50.68	50.66	50.67	50.33	0.02%	6,077,234
Jan 15, 2026	50.67	50.67	50.66	50.66	50.32	-	9,485,727
Jan 14, 2026	50.66	50.67	50.66	50.66	50.32	-	5,593,978
Jan 13, 2026	50.66	50.66	50.65	50.66	50.32	0.02%	4,746,200
Jan 12, 2026	50.64	50.65	50.64	50.65	50.31	0.04%	7,343,771
Jan 9, 2026	50.64	50.64	50.63	50.63	50.29	-0.02%	7,666,501
Jan 8, 2026	50.63	50.64	50.63	50.64	50.30	-	5,034,088
Jan 7, 2026	50.64	50.64	50.63	50.64	50.30	0.04%	5,919,281
Jan 6, 2026	50.63	50.63	50.61	50.62	50.28	0.02%	7,909,372

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.