JPMorgan Ultra-Short Income ETF (JPST)

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.65	50.67	50.64	50.66	50.66	0.04%	5,080,892
Jun 26, 2025	50.63	50.65	50.63	50.64	50.64	0.06%	6,808,731
Jun 25, 2025	50.62	50.62	50.61	50.61	50.61	-	3,846,215
Jun 24, 2025	50.61	50.63	50.60	50.61	50.61	0.02%	6,903,674
Jun 23, 2025	50.58	50.60	50.58	50.60	50.60	0.06%	4,464,493
Jun 20, 2025	50.55	50.57	50.54	50.57	50.57	0.04%	3,807,985
Jun 18, 2025	50.55	50.56	50.54	50.55	50.55	0.02%	4,873,388
Jun 17, 2025	50.55	50.55	50.53	50.54	50.54	0.02%	4,456,167
Jun 16, 2025	50.53	50.54	50.52	50.53	50.53	0.02%	5,284,453
Jun 13, 2025	50.52	50.53	50.51	50.52	50.52	0.02%	5,225,518
Jun 12, 2025	50.52	50.52	50.51	50.51	50.51	0.04%	3,888,433
Jun 11, 2025	50.50	50.50	50.49	50.49	50.49	0.04%	5,451,376
Jun 10, 2025	50.48	50.49	50.47	50.47	50.47	-0.02%	3,338,753
Jun 9, 2025	50.46	50.48	50.46	50.48	50.48	0.06%	7,407,015
Jun 6, 2025	50.46	50.47	50.45	50.45	50.45	-	5,676,180
Jun 5, 2025	50.48	50.49	50.45	50.45	50.45	-0.06%	3,959,455
Jun 4, 2025	50.47	50.48	50.46	50.48	50.48	0.06%	6,787,114
Jun 3, 2025	50.46	50.46	50.44	50.45	50.45	-	5,556,762
Jun 2, 2025	50.45	50.45	50.44	50.45	50.45	-0.34%	6,667,448
May 30, 2025	50.62	50.63	50.61	50.62	50.43	0.04%	5,145,291
May 29, 2025	50.60	50.61	50.59	50.60	50.41	0.02%	6,118,095
May 28, 2025	50.60	50.61	50.57	50.59	50.40	-0.02%	6,279,080
May 27, 2025	50.58	50.60	50.57	50.60	50.41	0.10%	4,730,920
May 23, 2025	50.57	50.57	50.55	50.55	50.36	0.04%	4,132,765
May 22, 2025	50.53	50.55	50.53	50.53	50.34	-	4,176,255
May 21, 2025	50.54	50.55	50.52	50.53	50.34	-0.02%	5,573,962
May 20, 2025	50.52	50.55	50.52	50.54	50.35	0.04%	4,576,669
May 19, 2025	50.50	50.53	50.50	50.52	50.33	0.02%	4,778,225
May 16, 2025	50.51	50.52	50.50	50.51	50.32	0.06%	3,886,141
May 15, 2025	50.48	50.50	50.47	50.48	50.29	0.04%	5,470,282
May 14, 2025	50.47	50.48	50.44	50.46	50.27	0.02%	7,103,747
May 13, 2025	50.47	50.48	50.44	50.45	50.26	-0.04%	6,566,465
May 12, 2025	50.46	50.48	50.45	50.47	50.28	0.02%	5,253,585
May 9, 2025	50.47	50.49	50.46	50.46	50.27	0.02%	6,933,049
May 8, 2025	50.47	50.48	50.45	50.45	50.26	-0.04%	5,701,518
May 7, 2025	50.49	50.49	50.45	50.47	50.28	0.02%	4,747,656
May 6, 2025	50.45	50.46	50.44	50.46	50.27	0.06%	5,466,665
May 5, 2025	50.46	50.46	50.41	50.43	50.24	-0.06%	14,580,376
May 2, 2025	50.45	50.46	50.43	50.46	50.27	0.06%	11,567,077
May 1, 2025	50.49	50.49	50.42	50.43	50.24	-0.43%	7,950,997
Apr 30, 2025	50.65	50.67	50.63	50.65	50.27	0.06%	11,261,751
Apr 29, 2025	50.62	50.65	50.62	50.62	50.24	-0.04%	10,293,112
Apr 28, 2025	50.60	50.64	50.60	50.64	50.26	0.08%	4,020,609
Apr 25, 2025	50.57	50.60	50.55	50.60	50.22	0.08%	6,415,374
Apr 24, 2025	50.53	50.57	50.53	50.56	50.18	0.10%	5,813,819
Apr 23, 2025	50.54	50.55	50.51	50.51	50.13	-0.02%	5,872,729
Apr 22, 2025	50.53	50.54	50.51	50.52	50.14	-	4,936,535
Apr 21, 2025	50.51	50.54	50.51	50.52	50.14	0.06%	5,457,563
Apr 17, 2025	50.52	50.53	50.49	50.49	50.11	-	8,953,741
Apr 16, 2025	50.48	50.49	50.46	50.49	50.11	0.06%	10,347,200

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.