JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.73
-0.04 (-0.08%)
Oct 29, 2025, 4:00 PM EDT - Market closed

JPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202550.7750.7850.7350.7350.73-0.08%4,622,825
Oct 28, 202550.7550.7750.7550.7750.770.04%5,978,248
Oct 27, 202550.7550.7650.7450.7550.750.02%4,732,401
Oct 24, 202550.7550.7650.7450.7450.740.02%4,844,851
Oct 23, 202550.7450.7450.7250.7350.73-0.02%5,869,659
Oct 22, 202550.7350.7450.7350.7450.740.02%4,813,673
Oct 21, 202550.7450.7450.7250.7350.73-5,655,703
Oct 20, 202550.7250.7350.7250.7350.730.02%3,842,171
Oct 17, 202550.7250.7350.7150.7250.720.02%5,803,435
Oct 16, 202550.6850.7250.6850.7150.710.04%4,047,182
Oct 15, 202550.6750.6950.6750.6950.690.04%4,548,334
Oct 14, 202550.6650.6850.6550.6750.670.04%4,432,997
Oct 13, 202550.6450.6650.6450.6550.650.02%3,113,895
Oct 10, 202550.6550.6550.6450.6450.640.06%4,745,729
Oct 9, 202550.6350.6450.6150.6150.61-0.04%11,259,497
Oct 8, 202550.6350.6450.6250.6350.630.02%4,825,385
Oct 7, 202550.6250.6350.6150.6250.620.02%5,261,922
Oct 6, 202550.6050.6250.6050.6150.61-4,402,292
Oct 3, 202550.6150.6150.6050.6150.610.06%5,503,119
Oct 2, 202550.5850.5950.5750.5850.580.02%5,679,272
Oct 1, 202550.5750.5850.5750.5750.57-0.32%7,588,965
Sep 30, 202550.7550.7650.7350.7350.54-0.02%9,894,311
Sep 29, 202550.7450.7550.7350.7450.55-6,698,178
Sep 26, 202550.7350.7450.7250.7450.550.08%5,751,478
Sep 25, 202550.7250.7350.7050.7050.51-0.06%6,107,518
Sep 24, 202550.7350.7450.7250.7350.54-6,665,509
Sep 23, 202550.7350.7350.7250.7350.540.02%4,527,234
Sep 22, 202550.7250.7350.7250.7250.53-0.02%5,208,163
Sep 19, 202550.7250.7350.7150.7350.540.06%5,814,623
Sep 18, 202550.6950.7150.6950.7050.51-5,963,014
Sep 17, 202550.7150.7250.6950.7050.51-0.02%4,797,126
Sep 16, 202550.7150.7150.6950.7150.520.04%5,220,934
Sep 15, 202550.6850.6950.6750.6950.500.02%7,221,854
Sep 12, 202550.6750.6850.6650.6850.490.04%4,676,195
Sep 11, 202550.6850.6850.6650.6650.47-4,406,470
Sep 10, 202550.6650.6650.6550.6650.470.06%6,194,549
Sep 9, 202550.6450.6550.6350.6350.44-0.04%4,150,328
Sep 8, 202550.6450.6550.6450.6550.460.02%4,912,228
Sep 5, 202550.6450.6850.6350.6450.450.08%12,712,072
Sep 4, 202550.5950.6050.5850.6050.410.04%6,301,359
Sep 3, 202550.5650.5850.5650.5850.390.04%5,425,328
Sep 2, 202550.5550.5650.5450.5650.37-0.35%9,722,439
Aug 29, 202550.7450.7550.7350.7450.360.04%5,118,464
Aug 28, 202550.7150.7250.7150.7250.34-5,804,259
Aug 27, 202550.7150.7250.7050.7250.340.02%10,482,565
Aug 26, 202550.7050.7150.7050.7150.330.04%4,816,863
Aug 25, 202550.7050.7050.6950.6950.31-0.02%4,410,138
Aug 22, 202550.6750.7050.6650.7050.320.12%4,277,521
Aug 21, 202550.6550.6750.6450.6450.27-0.06%3,825,027
Aug 20, 202550.6650.6750.6550.6750.290.02%4,636,540