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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 50.77 | 50.78 | 50.73 | 50.73 | 50.73 | -0.08% | 4,622,825 |
| Oct 28, 2025 | 50.75 | 50.77 | 50.75 | 50.77 | 50.77 | 0.04% | 5,978,248 |
| Oct 27, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.75 | 0.02% | 4,732,401 |
| Oct 24, 2025 | 50.75 | 50.76 | 50.74 | 50.74 | 50.74 | 0.02% | 4,844,851 |
| Oct 23, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 50.73 | -0.02% | 5,869,659 |
| Oct 22, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.74 | 0.02% | 4,813,673 |
| Oct 21, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 50.73 | - | 5,655,703 |
| Oct 20, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.73 | 0.02% | 3,842,171 |
| Oct 17, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.72 | 0.02% | 5,803,435 |
| Oct 16, 2025 | 50.68 | 50.72 | 50.68 | 50.71 | 50.71 | 0.04% | 4,047,182 |
| Oct 15, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 50.69 | 0.04% | 4,548,334 |
| Oct 14, 2025 | 50.66 | 50.68 | 50.65 | 50.67 | 50.67 | 0.04% | 4,432,997 |
| Oct 13, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.65 | 0.02% | 3,113,895 |
| Oct 10, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.64 | 0.06% | 4,745,729 |
| Oct 9, 2025 | 50.63 | 50.64 | 50.61 | 50.61 | 50.61 | -0.04% | 11,259,497 |
| Oct 8, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.63 | 0.02% | 4,825,385 |
| Oct 7, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.62 | 0.02% | 5,261,922 |
| Oct 6, 2025 | 50.60 | 50.62 | 50.60 | 50.61 | 50.61 | - | 4,402,292 |
| Oct 3, 2025 | 50.61 | 50.61 | 50.60 | 50.61 | 50.61 | 0.06% | 5,503,119 |
| Oct 2, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.58 | 0.02% | 5,679,272 |
| Oct 1, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.57 | -0.32% | 7,588,965 |
| Sep 30, 2025 | 50.75 | 50.76 | 50.73 | 50.73 | 50.54 | -0.02% | 9,894,311 |
| Sep 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.55 | - | 6,698,178 |
| Sep 26, 2025 | 50.73 | 50.74 | 50.72 | 50.74 | 50.55 | 0.08% | 5,751,478 |
| Sep 25, 2025 | 50.72 | 50.73 | 50.70 | 50.70 | 50.51 | -0.06% | 6,107,518 |
| Sep 24, 2025 | 50.73 | 50.74 | 50.72 | 50.73 | 50.54 | - | 6,665,509 |
| Sep 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.54 | 0.02% | 4,527,234 |
| Sep 22, 2025 | 50.72 | 50.73 | 50.72 | 50.72 | 50.53 | -0.02% | 5,208,163 |
| Sep 19, 2025 | 50.72 | 50.73 | 50.71 | 50.73 | 50.54 | 0.06% | 5,814,623 |
| Sep 18, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.51 | - | 5,963,014 |
| Sep 17, 2025 | 50.71 | 50.72 | 50.69 | 50.70 | 50.51 | -0.02% | 4,797,126 |
| Sep 16, 2025 | 50.71 | 50.71 | 50.69 | 50.71 | 50.52 | 0.04% | 5,220,934 |
| Sep 15, 2025 | 50.68 | 50.69 | 50.67 | 50.69 | 50.50 | 0.02% | 7,221,854 |
| Sep 12, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.49 | 0.04% | 4,676,195 |
| Sep 11, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.47 | - | 4,406,470 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.47 | 0.06% | 6,194,549 |
| Sep 9, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 50.44 | -0.04% | 4,150,328 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.46 | 0.02% | 4,912,228 |
| Sep 5, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.45 | 0.08% | 12,712,072 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.41 | 0.04% | 6,301,359 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.39 | 0.04% | 5,425,328 |
| Sep 2, 2025 | 50.55 | 50.56 | 50.54 | 50.56 | 50.37 | -0.35% | 9,722,439 |
| Aug 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.36 | 0.04% | 5,118,464 |
| Aug 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.34 | - | 5,804,259 |
| Aug 27, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.34 | 0.02% | 10,482,565 |
| Aug 26, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.33 | 0.04% | 4,816,863 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 50.31 | -0.02% | 4,410,138 |
| Aug 22, 2025 | 50.67 | 50.70 | 50.66 | 50.70 | 50.32 | 0.12% | 4,277,521 |
| Aug 21, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 50.27 | -0.06% | 3,825,027 |
| Aug 20, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.29 | 0.02% | 4,636,540 |