JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.46
+0.01 (0.02%)
Jun 6, 2025, 12:30 PM - Market open

JPST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202550.4650.4750.4550.46-0.02%2,780,276
Jun 5, 202550.4850.4950.4550.4550.45-0.06%3,959,455
Jun 4, 202550.4750.4850.4650.4850.480.06%6,787,114
Jun 3, 202550.4650.4650.4450.4550.45-5,556,762
Jun 2, 202550.4550.4550.4450.4550.45-0.34%6,667,448
May 30, 202550.6250.6350.6150.6250.430.04%5,145,291
May 29, 202550.6050.6150.5950.6050.410.02%6,118,095
May 28, 202550.6050.6150.5750.5950.40-0.02%6,279,080
May 27, 202550.5850.6050.5750.6050.410.10%4,730,920
May 23, 202550.5750.5750.5550.5550.360.04%4,132,765
May 22, 202550.5350.5550.5350.5350.34-4,176,255
May 21, 202550.5450.5550.5250.5350.34-0.02%5,573,962
May 20, 202550.5250.5550.5250.5450.350.04%4,576,669
May 19, 202550.5050.5350.5050.5250.330.02%4,778,225
May 16, 202550.5150.5250.5050.5150.320.06%3,886,141
May 15, 202550.4850.5050.4750.4850.290.04%5,470,282
May 14, 202550.4750.4850.4450.4650.270.02%7,103,747
May 13, 202550.4750.4850.4450.4550.26-0.04%6,566,465
May 12, 202550.4650.4850.4550.4750.280.02%5,253,585
May 9, 202550.4750.4950.4650.4650.270.02%6,933,049
May 8, 202550.4750.4850.4550.4550.26-0.04%5,701,518
May 7, 202550.4950.4950.4550.4750.280.02%4,747,656
May 6, 202550.4550.4650.4450.4650.270.06%5,466,665
May 5, 202550.4650.4650.4150.4350.24-0.06%14,580,376
May 2, 202550.4550.4650.4350.4650.270.06%11,567,077
May 1, 202550.4950.4950.4250.4350.24-0.43%7,950,997
Apr 30, 202550.6550.6750.6350.6550.270.06%11,261,751
Apr 29, 202550.6250.6550.6250.6250.24-0.04%10,293,112
Apr 28, 202550.6050.6450.6050.6450.260.08%4,020,609
Apr 25, 202550.5750.6050.5550.6050.220.08%6,415,374
Apr 24, 202550.5350.5750.5350.5650.180.10%5,813,819
Apr 23, 202550.5450.5550.5150.5150.13-0.02%5,872,729
Apr 22, 202550.5350.5450.5150.5250.14-4,936,535
Apr 21, 202550.5150.5450.5150.5250.140.06%5,457,563
Apr 17, 202550.5250.5350.4950.4950.11-8,953,741
Apr 16, 202550.4850.4950.4650.4950.110.06%10,347,200
Apr 15, 202550.4450.4750.4450.4650.080.02%8,028,697
Apr 14, 202550.3950.4550.3750.4550.070.12%6,937,126
Apr 11, 202550.3650.3950.3150.3950.010.06%22,679,362
Apr 10, 202550.3850.4450.3650.3649.98-9,413,454
Apr 9, 202550.3550.4150.3050.3649.98-0.12%13,261,912
Apr 8, 202550.4250.4550.3950.4250.04-9,951,175
Apr 7, 202550.4750.4950.3950.4250.04-0.12%41,231,901
Apr 4, 202550.5250.5650.4850.4850.10-0.06%11,475,492
Apr 3, 202550.5050.5150.4850.5150.130.12%7,244,138
Apr 2, 202550.4850.4850.4550.4550.07-6,645,956
Apr 1, 202550.4650.4750.4550.4550.07-0.36%6,873,818
Mar 31, 202550.6450.6550.6350.6350.060.02%6,864,464
Mar 28, 202550.6150.6350.6150.6250.050.06%11,730,696
Mar 27, 202550.6050.6050.5950.5950.020.02%3,275,662