JPMorgan Ultra-Short Income ETF (JPST)

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.60	50.60	50.59	50.60	50.60	0.02%	4,179,049
Apr 27, 2026	50.60	50.60	50.59	50.59	50.59	-0.02%	4,130,940
Apr 24, 2026	50.58	50.60	50.57	50.60	50.60	0.06%	4,747,352
Apr 23, 2026	50.58	50.59	50.56	50.57	50.57	0.02%	4,601,886
Apr 22, 2026	50.58	50.58	50.56	50.56	50.56	-	4,512,835
Apr 21, 2026	50.59	50.59	50.56	50.56	50.56	-0.02%	6,489,702
Apr 20, 2026	50.57	50.58	50.57	50.57	50.57	0.02%	7,348,588
Apr 17, 2026	50.55	50.58	50.54	50.56	50.56	0.08%	6,503,518
Apr 16, 2026	50.54	50.54	50.52	50.52	50.52	-0.02%	4,723,024
Apr 15, 2026	50.54	50.54	50.52	50.53	50.53	0.04%	7,680,115
Apr 14, 2026	50.52	50.53	50.51	50.51	50.51	-	7,566,119
Apr 13, 2026	50.50	50.53	50.50	50.51	50.51	0.02%	8,560,298
Apr 10, 2026	50.51	50.51	50.50	50.50	50.50	-	6,149,200
Apr 9, 2026	50.49	50.52	50.49	50.50	50.50	0.02%	7,149,693
Apr 8, 2026	50.51	50.52	50.48	50.49	50.49	0.02%	7,701,155
Apr 7, 2026	50.46	50.48	50.46	50.48	50.48	0.06%	5,514,462
Apr 6, 2026	50.46	50.47	50.45	50.45	50.45	-0.02%	8,207,369
Apr 2, 2026	50.46	50.47	50.45	50.46	50.46	0.04%	6,010,361
Apr 1, 2026	50.44	50.45	50.44	50.44	50.44	-0.34%	9,692,500
Mar 31, 2026	50.59	50.63	50.59	50.61	50.44	0.08%	16,339,305
Mar 30, 2026	50.56	50.58	50.56	50.57	50.40	0.08%	9,378,177
Mar 27, 2026	50.52	50.54	50.52	50.53	50.36	0.02%	7,970,645
Mar 26, 2026	50.56	50.56	50.52	50.52	50.35	-0.08%	6,440,083
Mar 25, 2026	50.56	50.57	50.55	50.56	50.39	0.02%	5,034,044
Mar 24, 2026	50.54	50.55	50.53	50.55	50.38	-0.02%	5,082,907
Mar 23, 2026	50.52	50.56	50.52	50.56	50.39	0.08%	5,592,577
Mar 20, 2026	50.55	50.55	50.52	50.52	50.35	-0.06%	5,232,906
Mar 19, 2026	50.53	50.56	50.52	50.55	50.38	-0.02%	5,562,861
Mar 18, 2026	50.57	50.57	50.55	50.56	50.39	-0.02%	3,635,608
Mar 17, 2026	50.56	50.57	50.56	50.57	50.40	0.08%	4,528,205
Mar 16, 2026	50.54	50.56	50.53	50.53	50.36	0.02%	5,761,944
Mar 13, 2026	50.54	50.55	50.52	50.52	50.35	-	5,671,981
Mar 12, 2026	50.56	50.57	50.51	50.52	50.35	-0.08%	7,340,820
Mar 11, 2026	50.58	50.58	50.55	50.56	50.39	-0.02%	8,164,972
Mar 10, 2026	50.58	50.60	50.57	50.57	50.40	-0.02%	7,345,714
Mar 9, 2026	50.56	50.59	50.55	50.58	50.41	0.04%	14,832,878
Mar 6, 2026	50.59	50.61	50.55	50.56	50.39	-0.04%	8,384,434
Mar 5, 2026	50.57	50.58	50.57	50.58	50.41	-	4,826,245
Mar 4, 2026	50.59	50.59	50.58	50.58	50.41	-	6,032,294
Mar 3, 2026	50.57	50.59	50.56	50.58	50.41	-	7,972,672
Mar 2, 2026	50.58	50.60	50.56	50.58	50.41	-0.35%	7,147,694
Feb 27, 2026	50.76	50.77	50.76	50.76	50.42	-	6,054,266
Feb 26, 2026	50.76	50.76	50.75	50.76	50.42	0.02%	5,646,325
Feb 25, 2026	50.74	50.76	50.74	50.75	50.41	0.02%	5,812,301
Feb 24, 2026	50.74	50.75	50.74	50.74	50.40	-0.02%	4,303,714
Feb 23, 2026	50.72	50.75	50.72	50.75	50.41	0.04%	5,404,667
Feb 20, 2026	50.73	50.74	50.72	50.73	50.39	0.02%	5,706,571
Feb 19, 2026	50.72	50.72	50.71	50.72	50.38	0.02%	4,497,812
Feb 18, 2026	50.72	50.72	50.71	50.71	50.37	-	4,978,220
Feb 17, 2026	50.71	50.72	50.70	50.71	50.37	-	6,643,856

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.