JPMorgan Ultra-Short Income ETF (JPST)

NYSEARCA: JPST · Real-Time Price · USD

Compare

50.63

+0.01 (0.02%)

At close: Feb 5, 2026, 4:00 PM EST

50.65

+0.02 (0.04%)

Pre-market: Feb 6, 2026, 8:00 AM EST

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.63	50.64	50.62	50.63	50.63	0.02%	6,160,535
Feb 4, 2026	50.62	50.62	50.60	50.62	50.62	0.02%	9,027,675
Feb 3, 2026	50.61	50.62	50.60	50.61	50.61	-	8,962,084
Feb 2, 2026	50.61	50.62	50.60	50.61	50.61	-0.33%	9,020,944
Jan 30, 2026	50.75	50.79	50.74	50.78	50.61	0.06%	18,305,718
Jan 29, 2026	50.75	50.75	50.74	50.75	50.58	-	7,823,547
Jan 28, 2026	50.75	50.75	50.74	50.75	50.58	0.02%	5,240,148
Jan 27, 2026	50.73	50.75	50.73	50.74	50.57	0.02%	6,059,642
Jan 26, 2026	50.73	50.73	50.72	50.73	50.56	0.02%	4,780,756
Jan 23, 2026	50.71	50.72	50.71	50.72	50.55	0.04%	4,819,792
Jan 22, 2026	50.70	50.71	50.70	50.70	50.53	-0.02%	5,616,262
Jan 21, 2026	50.69	50.71	50.69	50.71	50.54	0.06%	9,113,073
Jan 20, 2026	50.66	50.68	50.66	50.68	50.51	0.02%	7,008,636
Jan 16, 2026	50.68	50.68	50.66	50.67	50.50	0.02%	6,077,234
Jan 15, 2026	50.67	50.67	50.66	50.66	50.49	-	9,485,727
Jan 14, 2026	50.66	50.67	50.66	50.66	50.49	-	5,593,978
Jan 13, 2026	50.66	50.66	50.65	50.66	50.49	0.02%	4,746,200
Jan 12, 2026	50.64	50.65	50.64	50.65	50.48	0.04%	7,343,771
Jan 9, 2026	50.64	50.64	50.63	50.63	50.46	-0.02%	7,666,501
Jan 8, 2026	50.63	50.64	50.63	50.64	50.47	-	5,034,088
Jan 7, 2026	50.64	50.64	50.63	50.64	50.47	0.04%	5,919,281
Jan 6, 2026	50.63	50.63	50.61	50.62	50.45	0.02%	7,909,372
Jan 5, 2026	50.62	50.62	50.61	50.61	50.44	-0.02%	7,374,782
Jan 2, 2026	50.61	50.62	50.60	50.62	50.45	0.06%	7,273,948
Dec 31, 2025	50.61	50.61	50.59	50.59	50.42	-0.37%	4,848,160
Dec 30, 2025	50.77	50.78	50.76	50.78	50.43	0.04%	5,727,070
Dec 29, 2025	50.75	50.77	50.75	50.76	50.41	0.02%	6,338,941
Dec 26, 2025	50.73	50.75	50.73	50.75	50.40	0.04%	3,875,548
Dec 24, 2025	50.71	50.73	50.70	50.73	50.38	0.06%	3,962,706
Dec 23, 2025	50.69	50.70	50.69	50.70	50.35	-	6,109,700
Dec 22, 2025	50.70	50.71	50.70	50.70	50.35	-	8,647,702
Dec 19, 2025	50.71	50.71	50.69	50.70	50.35	0.02%	5,238,953
Dec 18, 2025	50.69	50.69	50.68	50.69	50.34	0.04%	5,847,002
Dec 17, 2025	50.67	50.68	50.67	50.67	50.32	-	8,661,626
Dec 16, 2025	50.66	50.68	50.66	50.67	50.32	-	5,465,302
Dec 15, 2025	50.67	50.67	50.66	50.67	50.32	0.06%	4,077,351
Dec 12, 2025	50.65	50.66	50.64	50.64	50.29	-	4,792,933
Dec 11, 2025	50.64	50.65	50.63	50.64	50.29	0.04%	6,413,175
Dec 10, 2025	50.61	50.63	50.60	50.62	50.27	0.04%	4,456,728
Dec 9, 2025	50.62	50.62	50.60	50.60	50.25	-	4,967,548
Dec 8, 2025	50.61	50.62	50.60	50.60	50.25	-0.02%	4,551,126
Dec 5, 2025	50.61	50.62	50.61	50.61	50.26	-	3,886,185
Dec 4, 2025	50.60	50.61	50.60	50.61	50.26	0.02%	4,504,684
Dec 3, 2025	50.61	50.62	50.60	50.60	50.25	0.02%	6,780,409
Dec 2, 2025	50.58	50.60	50.58	50.59	50.24	0.02%	5,399,728
Dec 1, 2025	50.57	50.58	50.56	50.58	50.23	-0.33%	8,381,524
Nov 28, 2025	50.76	50.76	50.75	50.75	50.22	0.02%	2,454,668
Nov 26, 2025	50.74	50.75	50.74	50.74	50.21	-	6,562,942
Nov 25, 2025	50.73	50.75	50.73	50.74	50.21	0.04%	5,587,587
Nov 24, 2025	50.72	50.73	50.71	50.72	50.19	-	4,892,265