JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.25
-0.03 (-0.06%)
Mar 5, 2026, 4:00 PM EST - Market closed
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.28 | 46.28 | 46.22 | 46.25 | 46.25 | -0.06% | 1,362,698 |
| Mar 4, 2026 | 46.31 | 46.31 | 46.28 | 46.28 | 46.28 | -0.04% | 1,668,205 |
| Mar 3, 2026 | 46.25 | 46.32 | 46.24 | 46.30 | 46.30 | -0.04% | 1,819,920 |
| Mar 2, 2026 | 46.30 | 46.33 | 46.29 | 46.32 | 46.32 | -0.54% | 1,628,924 |
| Feb 27, 2026 | 46.56 | 46.61 | 46.56 | 46.57 | 46.36 | 0.02% | 1,530,981 |
| Feb 26, 2026 | 46.57 | 46.57 | 46.54 | 46.56 | 46.35 | 0.04% | 1,403,062 |
| Feb 25, 2026 | 46.54 | 46.56 | 46.53 | 46.54 | 46.33 | -0.02% | 875,338 |
| Feb 24, 2026 | 46.55 | 46.55 | 46.53 | 46.55 | 46.34 | 0.02% | 1,225,839 |
| Feb 23, 2026 | 46.52 | 46.55 | 46.52 | 46.54 | 46.33 | 0.02% | 1,281,829 |
| Feb 20, 2026 | 46.50 | 46.53 | 46.50 | 46.53 | 46.32 | 0.09% | 881,150 |
| Feb 19, 2026 | 46.48 | 46.51 | 46.48 | 46.49 | 46.28 | -0.04% | 1,200,764 |
| Feb 18, 2026 | 46.49 | 46.51 | 46.48 | 46.51 | 46.30 | 0.02% | 1,255,293 |
| Feb 17, 2026 | 46.51 | 46.51 | 46.48 | 46.50 | 46.29 | 0.02% | 1,587,385 |
| Feb 13, 2026 | 46.46 | 46.50 | 46.46 | 46.49 | 46.28 | 0.09% | 1,813,120 |
| Feb 12, 2026 | 46.44 | 46.46 | 46.43 | 46.45 | 46.24 | 0.04% | 1,358,313 |
| Feb 11, 2026 | 46.43 | 46.44 | 46.41 | 46.43 | 46.22 | -0.02% | 1,325,748 |
| Feb 10, 2026 | 46.46 | 46.46 | 46.43 | 46.44 | 46.23 | 0.06% | 982,342 |
| Feb 9, 2026 | 46.40 | 46.43 | 46.40 | 46.41 | 46.20 | 0.04% | 2,136,235 |
| Feb 6, 2026 | 46.39 | 46.40 | 46.36 | 46.39 | 46.18 | 0.06% | 1,557,777 |
| Feb 5, 2026 | 46.32 | 46.38 | 46.32 | 46.36 | 46.15 | 0.06% | 1,386,355 |
| Feb 4, 2026 | 46.33 | 46.33 | 46.31 | 46.33 | 46.12 | - | 1,597,328 |
| Feb 3, 2026 | 46.31 | 46.33 | 46.30 | 46.33 | 46.12 | 0.09% | 987,402 |
| Feb 2, 2026 | 46.27 | 46.30 | 46.27 | 46.29 | 46.08 | -0.42% | 1,840,755 |
| Jan 30, 2026 | 46.48 | 46.49 | 46.46 | 46.49 | 46.07 | 0.08% | 1,137,570 |
| Jan 29, 2026 | 46.45 | 46.46 | 46.43 | 46.45 | 46.04 | - | 1,108,159 |
| Jan 28, 2026 | 46.44 | 46.45 | 46.42 | 46.45 | 46.04 | 0.06% | 891,493 |
| Jan 27, 2026 | 46.40 | 46.43 | 46.40 | 46.42 | 46.01 | 0.05% | 1,472,944 |
| Jan 26, 2026 | 46.40 | 46.41 | 46.39 | 46.40 | 45.99 | 0.05% | 1,133,336 |
| Jan 23, 2026 | 46.35 | 46.38 | 46.35 | 46.37 | 45.96 | 0.04% | 1,302,390 |
| Jan 22, 2026 | 46.37 | 46.37 | 46.34 | 46.35 | 45.94 | - | 2,365,247 |
| Jan 21, 2026 | 46.33 | 46.35 | 46.31 | 46.35 | 45.94 | 0.09% | 1,044,453 |
| Jan 20, 2026 | 46.28 | 46.32 | 46.27 | 46.31 | 45.90 | -0.11% | 1,358,693 |
| Jan 16, 2026 | 46.37 | 46.38 | 46.35 | 46.36 | 45.95 | 0.02% | 1,155,814 |
| Jan 15, 2026 | 46.39 | 46.39 | 46.35 | 46.35 | 45.94 | -0.09% | 1,468,243 |
| Jan 14, 2026 | 46.37 | 46.39 | 46.36 | 46.39 | 45.98 | 0.06% | 1,209,073 |
| Jan 13, 2026 | 46.35 | 46.37 | 46.33 | 46.36 | 45.95 | - | 1,641,514 |
| Jan 12, 2026 | 46.34 | 46.36 | 46.34 | 46.36 | 45.95 | 0.04% | 9,959,657 |
| Jan 9, 2026 | 46.34 | 46.38 | 46.34 | 46.34 | 45.93 | -0.09% | 1,620,955 |
| Jan 8, 2026 | 46.38 | 46.39 | 46.36 | 46.38 | 45.97 | -0.04% | 2,197,415 |
| Jan 7, 2026 | 46.37 | 46.41 | 46.37 | 46.40 | 45.99 | 0.09% | 1,497,645 |
| Jan 6, 2026 | 46.36 | 46.37 | 46.34 | 46.36 | 45.95 | 0.02% | 1,140,104 |
| Jan 5, 2026 | 46.33 | 46.36 | 46.31 | 46.35 | 45.94 | 0.17% | 2,116,719 |
| Jan 2, 2026 | 46.28 | 46.29 | 46.27 | 46.27 | 45.86 | -0.04% | 1,614,449 |
| Dec 31, 2025 | 46.29 | 46.32 | 46.27 | 46.29 | 45.88 | -0.49% | 1,175,095 |
| Dec 30, 2025 | 46.52 | 46.53 | 46.51 | 46.52 | 45.90 | - | 1,415,418 |
| Dec 29, 2025 | 46.50 | 46.52 | 46.49 | 46.52 | 45.90 | 0.09% | 849,776 |
| Dec 26, 2025 | 46.47 | 46.49 | 46.46 | 46.48 | 45.86 | 0.02% | 689,912 |
| Dec 24, 2025 | 46.43 | 46.47 | 46.41 | 46.47 | 45.85 | 0.09% | 589,753 |
| Dec 23, 2025 | 46.40 | 46.43 | 46.39 | 46.43 | 45.81 | - | 879,468 |
| Dec 22, 2025 | 46.44 | 46.48 | 46.43 | 46.43 | 45.81 | - | 906,582 |
| Dec 19, 2025 | 46.44 | 46.45 | 46.43 | 46.43 | 45.81 | -0.02% | 1,111,100 |
| Dec 18, 2025 | 46.43 | 46.44 | 46.38 | 46.44 | 45.82 | 0.10% | 2,376,095 |
| Dec 17, 2025 | 46.38 | 46.40 | 46.37 | 46.40 | 45.77 | 0.05% | 1,017,510 |
| Dec 16, 2025 | 46.34 | 46.38 | 46.34 | 46.37 | 45.75 | 0.06% | 1,688,445 |
| Dec 15, 2025 | 46.34 | 46.35 | 46.32 | 46.34 | 45.72 | 0.11% | 1,315,232 |
| Dec 12, 2025 | 46.28 | 46.30 | 46.28 | 46.29 | 45.67 | 0.04% | 786,154 |
| Dec 11, 2025 | 46.29 | 46.30 | 46.27 | 46.27 | 45.65 | 0.02% | 1,176,691 |
| Dec 10, 2025 | 46.20 | 46.27 | 46.18 | 46.26 | 45.64 | 0.13% | 959,635 |
| Dec 9, 2025 | 46.22 | 46.24 | 46.19 | 46.20 | 45.58 | -0.11% | 968,731 |
| Dec 8, 2025 | 46.26 | 46.26 | 46.22 | 46.25 | 45.63 | -0.04% | 886,890 |
| Dec 5, 2025 | 46.31 | 46.33 | 46.26 | 46.27 | 45.65 | -0.04% | 1,247,879 |
| Dec 4, 2025 | 46.30 | 46.30 | 46.28 | 46.29 | 45.67 | -0.06% | 902,080 |
| Dec 3, 2025 | 46.30 | 46.32 | 46.29 | 46.32 | 45.70 | 0.09% | 1,201,252 |
| Dec 2, 2025 | 46.25 | 46.28 | 46.25 | 46.28 | 45.66 | 0.09% | 1,629,486 |
| Dec 1, 2025 | 46.28 | 46.28 | 46.23 | 46.24 | 45.62 | -0.49% | 1,050,895 |
| Nov 28, 2025 | 46.48 | 46.48 | 46.47 | 46.47 | 45.63 | 0.02% | 654,645 |
| Nov 26, 2025 | 46.44 | 46.46 | 46.43 | 46.46 | 45.62 | 0.02% | 1,132,896 |
| Nov 25, 2025 | 46.40 | 46.45 | 46.40 | 46.45 | 45.61 | 0.09% | 1,332,773 |
| Nov 24, 2025 | 46.39 | 46.41 | 46.38 | 46.41 | 45.57 | 0.09% | 1,219,981 |
| Nov 21, 2025 | 46.33 | 46.38 | 46.32 | 46.37 | 45.53 | 0.15% | 1,758,740 |
| Nov 20, 2025 | 46.30 | 46.32 | 46.29 | 46.30 | 45.46 | 0.06% | 1,340,065 |
| Nov 19, 2025 | 46.29 | 46.30 | 46.26 | 46.27 | 45.43 | 0.02% | 957,121 |
| Nov 18, 2025 | 46.24 | 46.27 | 46.24 | 46.26 | 45.42 | 0.04% | 1,343,968 |
| Nov 17, 2025 | 46.22 | 46.25 | 46.22 | 46.24 | 45.40 | 0.02% | 844,712 |
| Nov 14, 2025 | 46.23 | 46.24 | 46.21 | 46.23 | 45.40 | 0.02% | 1,280,456 |
| Nov 13, 2025 | 46.23 | 46.24 | 46.20 | 46.22 | 45.39 | -0.11% | 1,502,693 |
| Nov 12, 2025 | 46.26 | 46.28 | 46.25 | 46.27 | 45.43 | -0.06% | 1,358,861 |
| Nov 11, 2025 | 46.28 | 46.33 | 46.28 | 46.30 | 45.46 | 0.13% | 1,077,405 |
| Nov 10, 2025 | 46.24 | 46.25 | 46.23 | 46.24 | 45.40 | 0.02% | 1,199,732 |
| Nov 7, 2025 | 46.21 | 46.24 | 46.20 | 46.23 | 45.40 | 0.06% | 1,268,815 |
| Nov 6, 2025 | 46.20 | 46.23 | 46.19 | 46.20 | 45.37 | 0.09% | 1,406,468 |
| Nov 5, 2025 | 46.20 | 46.21 | 46.15 | 46.16 | 45.33 | -0.09% | 1,278,700 |
| Nov 4, 2025 | 46.19 | 46.22 | 46.18 | 46.20 | 45.37 | 0.04% | 1,267,750 |
| Nov 3, 2025 | 46.19 | 46.20 | 46.16 | 46.18 | 45.35 | -0.50% | 1,235,521 |
| Oct 31, 2025 | 46.39 | 46.42 | 46.37 | 46.41 | 45.36 | 0.11% | 1,227,028 |
| Oct 30, 2025 | 46.35 | 46.39 | 46.35 | 46.36 | 45.31 | -0.09% | 1,236,327 |
| Oct 29, 2025 | 46.47 | 46.47 | 46.38 | 46.40 | 45.35 | -0.15% | 1,132,849 |
| Oct 28, 2025 | 46.45 | 46.47 | 46.44 | 46.47 | 45.42 | 0.06% | 958,148 |
| Oct 27, 2025 | 46.45 | 46.45 | 46.43 | 46.44 | 45.39 | - | 926,724 |
| Oct 24, 2025 | 46.44 | 46.45 | 46.43 | 46.44 | 45.39 | 0.04% | 1,260,621 |
| Oct 23, 2025 | 46.42 | 46.44 | 46.41 | 46.42 | 45.37 | - | 1,486,840 |
| Oct 22, 2025 | 46.44 | 46.45 | 46.41 | 46.42 | 45.37 | -0.04% | 789,563 |
| Oct 21, 2025 | 46.42 | 46.44 | 46.41 | 46.44 | 45.39 | 0.06% | 1,631,412 |
| Oct 20, 2025 | 46.41 | 46.42 | 46.38 | 46.41 | 45.36 | 0.04% | 1,065,106 |
| Oct 17, 2025 | 46.39 | 46.40 | 46.37 | 46.39 | 45.34 | 0.06% | 1,182,286 |
| Oct 16, 2025 | 46.34 | 46.39 | 46.33 | 46.36 | 45.31 | 0.04% | 1,894,539 |
| Oct 15, 2025 | 46.32 | 46.35 | 46.32 | 46.34 | 45.29 | 0.06% | 1,240,253 |
| Oct 14, 2025 | 46.25 | 46.31 | 46.24 | 46.31 | 45.26 | 0.06% | 981,577 |
| Oct 13, 2025 | 46.24 | 46.28 | 46.22 | 46.28 | 45.23 | 0.19% | 699,858 |
| Oct 10, 2025 | 46.21 | 46.22 | 46.16 | 46.19 | 45.14 | - | 1,085,694 |