JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.47
+0.01 (0.02%)
At close: May 12, 2025, 4:00 PM
50.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.46 | 50.48 | 50.45 | 50.47 | 50.47 | 0.02% | 5,253,585 |
| May 9, 2025 | 50.47 | 50.49 | 50.46 | 50.46 | 50.46 | 0.02% | 6,933,049 |
| May 8, 2025 | 50.47 | 50.48 | 50.45 | 50.45 | 50.45 | -0.04% | 5,701,518 |
| May 7, 2025 | 50.49 | 50.49 | 50.45 | 50.47 | 50.47 | 0.02% | 4,747,656 |
| May 6, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 50.46 | 0.06% | 5,466,665 |
| May 5, 2025 | 50.46 | 50.46 | 50.41 | 50.43 | 50.43 | -0.06% | 14,580,376 |
| May 2, 2025 | 50.45 | 50.46 | 50.43 | 50.46 | 50.46 | 0.06% | 11,567,077 |
| May 1, 2025 | 50.49 | 50.49 | 50.42 | 50.43 | 50.43 | -0.43% | 7,950,997 |
| Apr 30, 2025 | 50.65 | 50.67 | 50.63 | 50.65 | 50.46 | 0.06% | 11,261,751 |
| Apr 29, 2025 | 50.62 | 50.65 | 50.62 | 50.62 | 50.43 | -0.04% | 10,293,112 |
| Apr 28, 2025 | 50.60 | 50.64 | 50.60 | 50.64 | 50.45 | 0.08% | 4,020,609 |
| Apr 25, 2025 | 50.57 | 50.60 | 50.55 | 50.60 | 50.41 | 0.08% | 6,415,374 |
| Apr 24, 2025 | 50.53 | 50.57 | 50.53 | 50.56 | 50.37 | 0.10% | 5,813,819 |
| Apr 23, 2025 | 50.54 | 50.55 | 50.51 | 50.51 | 50.32 | -0.02% | 5,872,729 |
| Apr 22, 2025 | 50.53 | 50.54 | 50.51 | 50.52 | 50.33 | - | 4,936,535 |
| Apr 21, 2025 | 50.51 | 50.54 | 50.51 | 50.52 | 50.33 | 0.06% | 5,457,563 |
| Apr 17, 2025 | 50.52 | 50.53 | 50.49 | 50.49 | 50.30 | - | 8,953,741 |
| Apr 16, 2025 | 50.48 | 50.49 | 50.46 | 50.49 | 50.30 | 0.06% | 10,347,200 |
| Apr 15, 2025 | 50.44 | 50.47 | 50.44 | 50.46 | 50.27 | 0.02% | 8,028,697 |
| Apr 14, 2025 | 50.39 | 50.45 | 50.37 | 50.45 | 50.26 | 0.12% | 6,937,126 |
| Apr 11, 2025 | 50.36 | 50.39 | 50.31 | 50.39 | 50.20 | 0.06% | 22,679,362 |
| Apr 10, 2025 | 50.38 | 50.44 | 50.36 | 50.36 | 50.17 | - | 9,413,454 |
| Apr 9, 2025 | 50.35 | 50.41 | 50.30 | 50.36 | 50.17 | -0.12% | 13,261,912 |
| Apr 8, 2025 | 50.42 | 50.45 | 50.39 | 50.42 | 50.23 | - | 9,951,175 |
| Apr 7, 2025 | 50.47 | 50.49 | 50.39 | 50.42 | 50.23 | -0.12% | 41,231,901 |
| Apr 4, 2025 | 50.52 | 50.56 | 50.48 | 50.48 | 50.29 | -0.06% | 11,475,492 |
| Apr 3, 2025 | 50.50 | 50.51 | 50.48 | 50.51 | 50.32 | 0.12% | 7,244,138 |
| Apr 2, 2025 | 50.48 | 50.48 | 50.45 | 50.45 | 50.26 | - | 6,645,956 |
| Apr 1, 2025 | 50.46 | 50.47 | 50.45 | 50.45 | 50.26 | -0.36% | 6,873,818 |
| Mar 31, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 50.25 | 0.02% | 6,864,464 |
| Mar 28, 2025 | 50.61 | 50.63 | 50.61 | 50.62 | 50.24 | 0.06% | 11,730,696 |
| Mar 27, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 50.21 | 0.02% | 3,275,662 |
| Mar 26, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 50.20 | -0.02% | 3,044,810 |
| Mar 25, 2025 | 50.58 | 50.61 | 50.57 | 50.59 | 50.21 | 0.06% | 4,837,242 |
| Mar 24, 2025 | 50.60 | 50.60 | 50.56 | 50.56 | 50.18 | -0.06% | 6,363,354 |
| Mar 21, 2025 | 50.60 | 50.61 | 50.59 | 50.59 | 50.21 | 0.02% | 4,092,021 |
| Mar 20, 2025 | 50.58 | 50.59 | 50.56 | 50.58 | 50.20 | 0.02% | 4,127,376 |
| Mar 19, 2025 | 50.55 | 50.57 | 50.53 | 50.57 | 50.19 | 0.06% | 4,109,446 |
| Mar 18, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 50.16 | 0.02% | 6,304,662 |
| Mar 17, 2025 | 50.53 | 50.55 | 50.52 | 50.53 | 50.15 | 0.02% | 5,410,465 |
| Mar 14, 2025 | 50.55 | 50.55 | 50.52 | 50.52 | 50.14 | -0.02% | 3,931,222 |
| Mar 13, 2025 | 50.52 | 50.54 | 50.51 | 50.53 | 50.15 | 0.04% | 5,316,022 |
| Mar 12, 2025 | 50.53 | 50.53 | 50.51 | 50.51 | 50.13 | -0.02% | 5,348,849 |
| Mar 11, 2025 | 50.55 | 50.55 | 50.52 | 50.52 | 50.14 | -0.06% | 16,674,458 |
| Mar 10, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.17 | 0.08% | 6,333,327 |
| Mar 7, 2025 | 50.53 | 50.54 | 50.51 | 50.51 | 50.13 | 0.02% | 6,335,061 |
| Mar 6, 2025 | 50.51 | 50.51 | 50.49 | 50.50 | 50.12 | 0.02% | 9,171,774 |
| Mar 5, 2025 | 50.53 | 50.53 | 50.49 | 50.49 | 50.11 | 0.02% | 6,623,712 |
| Mar 4, 2025 | 50.49 | 50.52 | 50.48 | 50.48 | 50.10 | - | 7,370,753 |
| Mar 3, 2025 | 50.48 | 50.50 | 50.47 | 50.48 | 50.10 | -0.36% | 6,582,674 |