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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 50.46 | 50.47 | 50.45 | 50.46 | - | 0.02% | 2,780,276 |
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 |
Apr 15, 2025 | 50.44 | 50.47 | 50.44 | 50.46 | 50.08 | 0.02% | 8,028,697 |
Apr 14, 2025 | 50.39 | 50.45 | 50.37 | 50.45 | 50.07 | 0.12% | 6,937,126 |
Apr 11, 2025 | 50.36 | 50.39 | 50.31 | 50.39 | 50.01 | 0.06% | 22,679,362 |
Apr 10, 2025 | 50.38 | 50.44 | 50.36 | 50.36 | 49.98 | - | 9,413,454 |
Apr 9, 2025 | 50.35 | 50.41 | 50.30 | 50.36 | 49.98 | -0.12% | 13,261,912 |
Apr 8, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 50.04 | - | 9,951,175 |
Apr 7, 2025 | 50.47 | 50.49 | 50.39 | 50.42 | 50.04 | -0.12% | 41,231,901 |
Apr 4, 2025 | 50.52 | 50.56 | 50.48 | 50.48 | 50.10 | -0.06% | 11,475,492 |
Apr 3, 2025 | 50.50 | 50.51 | 50.48 | 50.51 | 50.13 | 0.12% | 7,244,138 |
Apr 2, 2025 | 50.48 | 50.48 | 50.45 | 50.45 | 50.07 | - | 6,645,956 |
Apr 1, 2025 | 50.46 | 50.47 | 50.45 | 50.45 | 50.07 | -0.36% | 6,873,818 |
Mar 31, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 50.06 | 0.02% | 6,864,464 |
Mar 28, 2025 | 50.61 | 50.63 | 50.61 | 50.62 | 50.05 | 0.06% | 11,730,696 |
Mar 27, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 50.02 | 0.02% | 3,275,662 |