JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.74
+0.04 (0.08%)
At close: Sep 26, 2025, 4:00 PM EDT
50.75
+0.01 (0.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT
JPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.73 | 50.74 | 50.72 | 50.74 | 50.74 | 0.08% | 5,751,478 |
| Sep 25, 2025 | 50.72 | 50.73 | 50.70 | 50.70 | 50.70 | -0.06% | 6,107,518 |
| Sep 24, 2025 | 50.73 | 50.74 | 50.72 | 50.73 | 50.73 | - | 6,665,509 |
| Sep 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.73 | 0.02% | 4,527,234 |
| Sep 22, 2025 | 50.72 | 50.73 | 50.72 | 50.72 | 50.72 | -0.02% | 5,208,163 |
| Sep 19, 2025 | 50.72 | 50.73 | 50.71 | 50.73 | 50.73 | 0.06% | 5,814,623 |
| Sep 18, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.70 | - | 5,963,014 |
| Sep 17, 2025 | 50.71 | 50.72 | 50.69 | 50.70 | 50.70 | -0.02% | 4,797,126 |
| Sep 16, 2025 | 50.71 | 50.71 | 50.69 | 50.71 | 50.71 | 0.04% | 5,220,934 |
| Sep 15, 2025 | 50.68 | 50.69 | 50.67 | 50.69 | 50.69 | 0.02% | 7,221,854 |
| Sep 12, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.68 | 0.04% | 4,676,195 |
| Sep 11, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | - | 4,406,470 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.66 | 0.06% | 6,194,549 |
| Sep 9, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 50.63 | -0.04% | 4,150,328 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.65 | 0.02% | 4,912,228 |
| Sep 5, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.64 | 0.08% | 12,712,072 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.60 | 0.04% | 6,301,359 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.58 | 0.04% | 5,425,328 |
| Sep 2, 2025 | 50.55 | 50.56 | 50.54 | 50.56 | 50.56 | -0.35% | 9,722,439 |
| Aug 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.55 | 0.04% | 5,118,464 |
| Aug 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.53 | - | 5,804,259 |
| Aug 27, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.53 | 0.02% | 10,482,565 |
| Aug 26, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.52 | 0.04% | 4,816,863 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 50.50 | -0.02% | 4,410,138 |
| Aug 22, 2025 | 50.67 | 50.70 | 50.66 | 50.70 | 50.51 | 0.12% | 4,277,521 |
| Aug 21, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 50.45 | -0.06% | 3,825,027 |
| Aug 20, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.48 | 0.02% | 4,636,540 |
| Aug 19, 2025 | 50.64 | 50.66 | 50.64 | 50.66 | 50.47 | 0.06% | 3,812,942 |
| Aug 18, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.44 | - | 4,004,028 |
| Aug 15, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.44 | 0.04% | 3,372,038 |
| Aug 14, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 50.42 | -0.02% | 3,609,566 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.43 | 0.02% | 3,940,080 |
| Aug 12, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 50.42 | 0.06% | 5,048,597 |
| Aug 11, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 50.39 | -0.02% | 3,933,987 |
| Aug 8, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 50.40 | 0.04% | 4,516,582 |
| Aug 7, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 50.38 | 0.02% | 4,991,347 |
| Aug 6, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 50.37 | - | 5,748,822 |
| Aug 5, 2025 | 50.58 | 50.58 | 50.55 | 50.56 | 50.37 | - | 5,889,090 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.37 | 0.02% | 6,610,215 |
| Aug 1, 2025 | 50.51 | 50.55 | 50.51 | 50.55 | 50.36 | -0.18% | 6,697,421 |
| Jul 31, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 50.26 | -0.02% | 20,252,167 |
| Jul 30, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 50.27 | - | 4,797,746 |
| Jul 29, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 50.27 | 0.04% | 4,181,311 |
| Jul 28, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.25 | - | 3,927,149 |
| Jul 25, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.25 | 0.04% | 3,346,510 |
| Jul 24, 2025 | 50.61 | 50.62 | 50.60 | 50.61 | 50.24 | - | 4,043,306 |
| Jul 23, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 50.24 | -0.02% | 4,004,740 |
| Jul 22, 2025 | 50.61 | 50.63 | 50.60 | 50.62 | 50.24 | 0.04% | 4,606,501 |
| Jul 21, 2025 | 50.60 | 50.61 | 50.59 | 50.60 | 50.23 | - | 3,273,189 |
| Jul 18, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.23 | 0.06% | 3,412,935 |