JPMorgan Ultra-Short Income ETF (JPST)

NYSEARCA: JPST · Real-Time Price · USD

Compare

50.61

0.00 (0.00%)

At close: Dec 5, 2025, 4:00 PM EST

50.60

-0.01 (-0.02%)

After-hours: Dec 5, 2025, 8:00 PM EST

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.61	50.62	50.61	50.61	50.61	-	3,883,850
Dec 4, 2025	50.60	50.61	50.60	50.61	50.61	0.02%	4,504,551
Dec 3, 2025	50.61	50.62	50.60	50.60	50.60	0.02%	6,766,896
Dec 2, 2025	50.58	50.60	50.58	50.59	50.59	0.02%	5,397,990
Dec 1, 2025	50.57	50.58	50.56	50.58	50.58	-0.33%	8,381,524
Nov 28, 2025	50.76	50.76	50.75	50.75	50.57	0.02%	2,454,668
Nov 26, 2025	50.74	50.75	50.74	50.74	50.56	-	6,562,942
Nov 25, 2025	50.73	50.75	50.73	50.74	50.56	0.04%	5,587,587
Nov 24, 2025	50.72	50.73	50.71	50.72	50.54	-	4,892,265
Nov 21, 2025	50.71	50.72	50.70	50.72	50.54	0.08%	5,873,756
Nov 20, 2025	50.68	50.69	50.68	50.68	50.50	-	6,213,326
Nov 19, 2025	50.68	50.68	50.67	50.68	50.50	0.02%	4,577,799
Nov 18, 2025	50.67	50.69	50.66	50.67	50.49	0.02%	7,001,464
Nov 17, 2025	50.64	50.67	50.64	50.66	50.48	0.06%	6,023,739
Nov 14, 2025	50.65	50.65	50.63	50.63	50.45	0.02%	4,590,443
Nov 13, 2025	50.63	50.64	50.62	50.62	50.44	-0.02%	4,514,677
Nov 12, 2025	50.65	50.65	50.63	50.63	50.45	-	4,374,767
Nov 11, 2025	50.63	50.64	50.63	50.63	50.45	0.02%	5,053,707
Nov 10, 2025	50.63	50.64	50.62	50.62	50.44	-	7,900,229
Nov 7, 2025	50.62	50.64	50.61	50.62	50.44	-	10,677,545
Nov 6, 2025	50.60	50.62	50.59	50.62	50.44	0.06%	5,647,684
Nov 5, 2025	50.59	50.60	50.58	50.59	50.41	-	5,314,478
Nov 4, 2025	50.58	50.59	50.58	50.59	50.41	0.04%	5,878,499
Nov 3, 2025	50.59	50.59	50.57	50.57	50.39	-0.39%	7,845,829
Oct 31, 2025	50.75	50.77	50.74	50.77	50.41	0.06%	13,489,311
Oct 30, 2025	50.74	50.75	50.73	50.74	50.38	0.02%	4,801,465
Oct 29, 2025	50.77	50.78	50.73	50.73	50.37	-0.08%	4,625,327
Oct 28, 2025	50.75	50.77	50.75	50.77	50.41	0.04%	5,978,248
Oct 27, 2025	50.75	50.76	50.74	50.75	50.39	0.02%	4,732,401
Oct 24, 2025	50.75	50.76	50.74	50.74	50.38	0.02%	4,844,851
Oct 23, 2025	50.74	50.74	50.72	50.73	50.37	-0.02%	5,869,659
Oct 22, 2025	50.73	50.74	50.73	50.74	50.38	0.02%	4,813,673
Oct 21, 2025	50.74	50.74	50.72	50.73	50.37	-	5,655,703
Oct 20, 2025	50.72	50.73	50.72	50.73	50.37	0.02%	3,842,171
Oct 17, 2025	50.72	50.73	50.71	50.72	50.36	0.02%	5,803,435
Oct 16, 2025	50.68	50.72	50.68	50.71	50.35	0.04%	4,047,182
Oct 15, 2025	50.67	50.69	50.67	50.69	50.33	0.04%	4,548,334
Oct 14, 2025	50.66	50.68	50.65	50.67	50.31	0.04%	4,432,997
Oct 13, 2025	50.64	50.66	50.64	50.65	50.29	0.02%	3,113,895
Oct 10, 2025	50.65	50.65	50.64	50.64	50.28	0.06%	4,745,729
Oct 9, 2025	50.63	50.64	50.61	50.61	50.25	-0.04%	11,259,497
Oct 8, 2025	50.63	50.64	50.62	50.63	50.27	0.02%	4,825,385
Oct 7, 2025	50.62	50.63	50.61	50.62	50.26	0.02%	5,261,922
Oct 6, 2025	50.60	50.62	50.60	50.61	50.25	-	4,402,292
Oct 3, 2025	50.61	50.61	50.60	50.61	50.25	0.06%	5,503,119
Oct 2, 2025	50.58	50.59	50.57	50.58	50.22	0.02%	5,679,272
Oct 1, 2025	50.57	50.58	50.57	50.57	50.21	-0.32%	7,588,965
Sep 30, 2025	50.75	50.76	50.73	50.73	50.18	-0.02%	9,894,311
Sep 29, 2025	50.74	50.75	50.73	50.74	50.19	-	6,698,178
Sep 26, 2025	50.73	50.74	50.72	50.74	50.19	0.08%	5,751,478