JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.17
+0.01 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.16 | 52.20 | 52.13 | 52.17 | 52.17 | 0.02% | 107,253 |
| Jun 26, 2025 | 52.17 | 52.18 | 52.13 | 52.16 | 52.16 | 0.07% | 126,795 |
| Jun 25, 2025 | 52.09 | 52.13 | 52.07 | 52.13 | 52.13 | 0.03% | 193,386 |
| Jun 24, 2025 | 52.07 | 52.13 | 52.02 | 52.11 | 52.11 | 0.13% | 5,436,091 |
| Jun 23, 2025 | 52.08 | 52.08 | 52.01 | 52.04 | 52.04 | 0.13% | 137,985 |
| Jun 20, 2025 | 51.94 | 51.98 | 51.92 | 51.97 | 51.97 | 0.16% | 85,277 |
| Jun 18, 2025 | 51.93 | 51.97 | 51.87 | 51.89 | 51.89 | -0.07% | 5,439,940 |
| Jun 17, 2025 | 51.94 | 51.94 | 51.89 | 51.92 | 51.92 | 0.12% | 46,106 |
| Jun 16, 2025 | 51.89 | 51.93 | 51.86 | 51.86 | 51.86 | -0.08% | 35,062 |
| Jun 13, 2025 | 51.93 | 51.93 | 51.87 | 51.90 | 51.90 | -0.05% | 48,472 |
| Jun 12, 2025 | 51.91 | 51.94 | 51.90 | 51.93 | 51.93 | 0.30% | 43,446 |
| Jun 11, 2025 | 51.85 | 51.87 | 51.73 | 51.77 | 51.77 | -0.04% | 293,096 |
| Jun 10, 2025 | 51.83 | 51.95 | 51.78 | 51.79 | 51.79 | - | 76,972 |
| Jun 9, 2025 | 51.77 | 51.80 | 51.77 | 51.79 | 51.79 | 0.09% | 49,397 |
| Jun 6, 2025 | 51.76 | 51.76 | 51.72 | 51.75 | 51.75 | -0.14% | 39,040 |
| Jun 5, 2025 | 51.86 | 51.87 | 51.81 | 51.82 | 51.82 | -0.06% | 36,510 |
| Jun 4, 2025 | 51.83 | 51.87 | 51.79 | 51.85 | 51.85 | 0.17% | 80,461 |
| Jun 3, 2025 | 51.77 | 51.80 | 51.74 | 51.76 | 51.76 | -0.02% | 83,870 |
| Jun 2, 2025 | 51.76 | 51.80 | 51.73 | 51.77 | 51.77 | -0.44% | 68,740 |
| May 30, 2025 | 51.93 | 52.00 | 51.92 | 52.00 | 51.81 | 0.13% | 56,465 |
| May 29, 2025 | 51.90 | 52.04 | 51.88 | 51.94 | 51.74 | 0.28% | 110,418 |
| May 28, 2025 | 51.79 | 51.80 | 51.76 | 51.79 | 51.60 | -0.04% | 68,690 |
| May 27, 2025 | 51.79 | 51.83 | 51.63 | 51.81 | 51.62 | 0.25% | 303,166 |
| May 23, 2025 | 51.76 | 51.78 | 51.68 | 51.68 | 51.49 | -0.12% | 60,417 |
| May 22, 2025 | 51.71 | 51.74 | 51.67 | 51.74 | 51.55 | 0.17% | 52,915 |
| May 21, 2025 | 51.69 | 51.74 | 51.62 | 51.65 | 51.46 | -0.12% | 129,023 |
| May 20, 2025 | 51.74 | 51.77 | 51.71 | 51.71 | 51.52 | -0.06% | 49,696 |
| May 19, 2025 | 51.70 | 51.76 | 51.69 | 51.74 | 51.55 | -0.02% | 64,768 |
| May 16, 2025 | 51.76 | 51.78 | 51.72 | 51.75 | 51.56 | 0.06% | 79,074 |
| May 15, 2025 | 51.68 | 51.74 | 51.68 | 51.72 | 51.53 | 0.15% | 56,465 |
| May 14, 2025 | 51.68 | 51.68 | 51.61 | 51.64 | 51.45 | - | 151,632 |
| May 13, 2025 | 51.67 | 51.67 | 51.56 | 51.64 | 51.45 | 0.04% | 92,467 |
| May 12, 2025 | 51.66 | 51.67 | 51.62 | 51.62 | 51.43 | -0.21% | 58,339 |
| May 9, 2025 | 51.71 | 51.74 | 51.55 | 51.73 | 51.54 | 0.15% | 58,546 |
| May 8, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 51.46 | -0.02% | 108,667 |
| May 7, 2025 | 51.79 | 51.79 | 51.60 | 51.66 | 51.47 | -0.15% | 73,415 |
| May 6, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.55 | 0.12% | 73,319 |
| May 5, 2025 | 51.70 | 51.72 | 51.65 | 51.68 | 51.49 | -0.02% | 93,103 |
| May 2, 2025 | 51.71 | 51.71 | 51.62 | 51.69 | 51.50 | -0.14% | 67,149 |
| May 1, 2025 | 51.85 | 51.87 | 51.73 | 51.76 | 51.57 | -0.48% | 83,390 |
| Apr 30, 2025 | 51.91 | 52.02 | 51.91 | 52.01 | 51.63 | 0.12% | 124,364 |
| Apr 29, 2025 | 51.84 | 51.97 | 51.84 | 51.95 | 51.57 | 0.04% | 71,117 |
| Apr 28, 2025 | 51.87 | 51.94 | 51.86 | 51.93 | 51.55 | 0.13% | 56,480 |
| Apr 25, 2025 | 51.83 | 51.86 | 51.81 | 51.86 | 51.48 | 0.10% | 97,968 |
| Apr 24, 2025 | 51.78 | 51.81 | 51.75 | 51.81 | 51.43 | 0.21% | 41,256 |
| Apr 23, 2025 | 51.77 | 51.80 | 51.69 | 51.70 | 51.32 | -0.04% | 285,361 |
| Apr 22, 2025 | 51.74 | 51.77 | 51.71 | 51.72 | 51.34 | -0.08% | 93,226 |
| Apr 21, 2025 | 51.72 | 51.76 | 51.72 | 51.76 | 51.38 | 0.31% | 159,068 |
| Apr 17, 2025 | 51.72 | 51.78 | 51.59 | 51.60 | 51.22 | -0.25% | 60,033 |
| Apr 16, 2025 | 51.65 | 51.76 | 51.65 | 51.73 | 51.35 | - | 117,735 |