JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.07
+0.02 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.06 | 46.10 | 46.05 | 46.07 | 46.07 | 0.04% | 1,121,785 |
| Jun 25, 2026 | 46.04 | 46.07 | 46.02 | 46.05 | 46.05 | 0.11% | 1,839,216 |
| Jun 24, 2026 | 45.98 | 46.01 | 45.98 | 46.00 | 46.00 | 0.15% | 1,627,021 |
| Jun 23, 2026 | 45.94 | 45.96 | 45.92 | 45.93 | 45.93 | 0.02% | 1,108,948 |
| Jun 22, 2026 | 45.95 | 45.97 | 45.91 | 45.92 | 45.92 | -0.07% | 1,345,878 |
| Jun 18, 2026 | 45.95 | 45.99 | 45.93 | 45.95 | 45.95 | - | 1,084,167 |
| Jun 17, 2026 | 46.06 | 46.09 | 45.92 | 45.95 | 45.95 | -0.28% | 1,300,590 |
| Jun 16, 2026 | 46.06 | 46.09 | 46.04 | 46.08 | 46.08 | 0.07% | 2,754,292 |
| Jun 15, 2026 | 46.00 | 46.07 | 45.99 | 46.05 | 46.05 | 0.11% | 1,306,271 |
| Jun 12, 2026 | 46.01 | 46.01 | 45.95 | 46.00 | 46.00 | 0.02% | 1,504,560 |
| Jun 11, 2026 | 45.87 | 46.00 | 45.87 | 45.99 | 45.99 | 0.26% | 1,240,479 |
| Jun 10, 2026 | 45.88 | 45.91 | 45.86 | 45.87 | 45.87 | - | 1,205,107 |
| Jun 9, 2026 | 45.86 | 45.90 | 45.85 | 45.87 | 45.87 | 0.07% | 1,406,540 |
| Jun 8, 2026 | 45.85 | 45.86 | 45.83 | 45.84 | 45.84 | -0.02% | 1,123,962 |
| Jun 5, 2026 | 45.90 | 45.93 | 45.83 | 45.85 | 45.85 | -0.20% | 894,865 |
| Jun 4, 2026 | 45.95 | 45.96 | 45.94 | 45.94 | 45.94 | 0.09% | 2,028,484 |
| Jun 3, 2026 | 45.93 | 45.94 | 45.90 | 45.90 | 45.90 | -0.13% | 1,233,090 |
| Jun 2, 2026 | 45.95 | 45.98 | 45.93 | 45.96 | 45.96 | 0.04% | 10,116,495 |
| Jun 1, 2026 | 45.92 | 45.94 | 45.85 | 45.94 | 45.94 | -0.02% | 1,575,189 |
| May 29, 2026 | 46.18 | 46.18 | 46.13 | 46.16 | 45.95 | 0.10% | 1,140,364 |
| May 28, 2026 | 46.06 | 46.13 | 46.05 | 46.12 | 45.91 | 0.23% | 1,197,424 |
| May 27, 2026 | 45.99 | 46.03 | 45.99 | 46.01 | 45.80 | 0.02% | 738,857 |
| May 26, 2026 | 45.98 | 46.01 | 45.96 | 46.00 | 45.79 | 0.20% | 1,181,072 |
| May 22, 2026 | 45.94 | 45.94 | 45.89 | 45.91 | 45.70 | -0.04% | 953,292 |
| May 21, 2026 | 45.85 | 45.94 | 45.83 | 45.93 | 45.72 | 0.07% | 1,643,915 |
| May 20, 2026 | 45.83 | 45.92 | 45.80 | 45.90 | 45.69 | 0.23% | 1,098,245 |
| May 19, 2026 | 45.85 | 45.85 | 45.77 | 45.80 | 45.59 | -0.16% | 1,456,284 |
| May 18, 2026 | 45.87 | 45.90 | 45.82 | 45.87 | 45.66 | 0.02% | 879,716 |
| May 15, 2026 | 45.90 | 45.91 | 45.86 | 45.86 | 45.65 | -0.26% | 889,158 |
| May 14, 2026 | 46.00 | 46.02 | 45.97 | 45.98 | 45.77 | -0.02% | 1,410,721 |
| May 13, 2026 | 45.95 | 45.99 | 45.93 | 45.99 | 45.78 | 0.04% | 875,195 |
| May 12, 2026 | 46.00 | 46.00 | 45.95 | 45.97 | 45.76 | -0.11% | 913,906 |
| May 11, 2026 | 46.06 | 46.06 | 46.02 | 46.02 | 45.81 | -0.11% | 1,128,082 |
| May 8, 2026 | 46.04 | 46.11 | 46.03 | 46.07 | 45.86 | 0.09% | 966,308 |
| May 7, 2026 | 46.09 | 46.11 | 46.00 | 46.03 | 45.82 | -0.07% | 908,116 |
| May 6, 2026 | 46.02 | 46.06 | 46.02 | 46.06 | 45.85 | 0.20% | 1,192,649 |
| May 5, 2026 | 45.97 | 45.99 | 45.96 | 45.97 | 45.76 | 0.07% | 1,146,094 |
| May 4, 2026 | 45.98 | 45.99 | 45.89 | 45.94 | 45.73 | -0.13% | 922,718 |
| May 1, 2026 | 45.99 | 46.04 | 45.97 | 46.00 | 45.79 | 0.15% | 1,230,195 |
| Apr 30, 2026 | 46.12 | 46.17 | 46.11 | 46.14 | 45.72 | 0.11% | 2,007,378 |
| Apr 29, 2026 | 46.16 | 46.16 | 46.06 | 46.09 | 45.67 | -0.22% | 1,502,302 |
| Apr 28, 2026 | 46.19 | 46.19 | 46.17 | 46.19 | 45.77 | -0.06% | 645,092 |
| Apr 27, 2026 | 46.23 | 46.24 | 46.19 | 46.22 | 45.80 | - | 1,153,152 |
| Apr 24, 2026 | 46.17 | 46.22 | 46.16 | 46.22 | 45.80 | 0.11% | 824,582 |
| Apr 23, 2026 | 46.22 | 46.22 | 46.12 | 46.17 | 45.75 | -0.09% | 1,014,204 |
| Apr 22, 2026 | 46.22 | 46.22 | 46.20 | 46.21 | 45.79 | 0.04% | 877,753 |
| Apr 21, 2026 | 46.24 | 46.24 | 46.17 | 46.19 | 45.77 | -0.15% | 938,447 |
| Apr 20, 2026 | 46.26 | 46.26 | 46.23 | 46.26 | 45.84 | - | 1,785,066 |
| Apr 17, 2026 | 46.22 | 46.28 | 46.22 | 46.26 | 45.84 | 0.19% | 968,101 |
| Apr 16, 2026 | 46.20 | 46.20 | 46.16 | 46.17 | 45.75 | -0.06% | 1,022,531 |
| Apr 15, 2026 | 46.17 | 46.20 | 46.17 | 46.20 | 45.78 | -0.02% | 952,633 |
| Apr 14, 2026 | 46.16 | 46.21 | 46.16 | 46.21 | 45.79 | 0.17% | 963,662 |
| Apr 13, 2026 | 46.04 | 46.13 | 46.03 | 46.13 | 45.71 | 0.13% | 1,039,270 |
| Apr 10, 2026 | 46.10 | 46.11 | 46.06 | 46.07 | 45.65 | -0.04% | 1,117,639 |
| Apr 9, 2026 | 46.02 | 46.10 | 46.02 | 46.09 | 45.67 | 0.05% | 814,946 |
| Apr 8, 2026 | 46.12 | 46.12 | 46.05 | 46.07 | 45.65 | 0.28% | 2,138,169 |
| Apr 7, 2026 | 45.90 | 45.95 | 45.86 | 45.94 | 45.53 | 0.04% | 849,815 |
| Apr 6, 2026 | 45.91 | 45.93 | 45.90 | 45.92 | 45.51 | 0.02% | 1,011,192 |
| Apr 2, 2026 | 45.87 | 45.95 | 45.85 | 45.91 | 45.50 | 0.02% | 1,058,199 |
| Apr 1, 2026 | 45.86 | 45.90 | 45.86 | 45.90 | 45.49 | 0.10% | 1,070,265 |
| Mar 31, 2026 | 46.03 | 46.09 | 46.01 | 46.07 | 45.44 | 0.28% | 1,684,838 |
| Mar 30, 2026 | 45.93 | 45.98 | 45.91 | 45.94 | 45.31 | 0.20% | 1,051,314 |
| Mar 27, 2026 | 45.80 | 45.85 | 45.79 | 45.85 | 45.22 | 0.04% | 1,194,629 |
| Mar 26, 2026 | 45.95 | 45.95 | 45.83 | 45.83 | 45.20 | -0.39% | 865,882 |
| Mar 25, 2026 | 46.02 | 46.03 | 45.97 | 46.01 | 45.38 | 0.19% | 1,362,365 |
| Mar 24, 2026 | 45.94 | 45.99 | 45.91 | 45.93 | 45.30 | -0.21% | 1,189,037 |
| Mar 23, 2026 | 45.95 | 46.04 | 45.92 | 46.02 | 45.39 | 0.22% | 1,087,416 |
| Mar 20, 2026 | 46.02 | 46.02 | 45.91 | 45.92 | 45.29 | -0.33% | 1,243,973 |
| Mar 19, 2026 | 45.98 | 46.08 | 45.97 | 46.07 | 45.44 | - | 944,999 |
| Mar 18, 2026 | 46.11 | 46.16 | 46.07 | 46.07 | 45.44 | -0.22% | 1,007,511 |
| Mar 17, 2026 | 46.15 | 46.20 | 46.14 | 46.17 | 45.54 | 0.17% | 1,521,819 |
| Mar 16, 2026 | 46.08 | 46.11 | 46.07 | 46.09 | 45.46 | 0.17% | 1,149,593 |
| Mar 13, 2026 | 46.09 | 46.12 | 46.01 | 46.01 | 45.38 | -0.15% | 1,732,157 |
| Mar 12, 2026 | 46.18 | 46.18 | 46.06 | 46.08 | 45.45 | -0.24% | 1,144,618 |
| Mar 11, 2026 | 46.20 | 46.24 | 46.17 | 46.19 | 45.56 | -0.06% | 1,261,013 |
| Mar 10, 2026 | 46.25 | 46.27 | 46.22 | 46.22 | 45.59 | 0.02% | 1,114,570 |
| Mar 9, 2026 | 46.14 | 46.23 | 46.13 | 46.21 | 45.58 | 0.02% | 1,501,775 |
| Mar 6, 2026 | 46.20 | 46.25 | 46.19 | 46.20 | 45.57 | -0.11% | 1,234,805 |
| Mar 5, 2026 | 46.28 | 46.28 | 46.22 | 46.25 | 45.62 | -0.06% | 1,367,045 |
| Mar 4, 2026 | 46.31 | 46.31 | 46.28 | 46.28 | 45.65 | -0.04% | 1,669,935 |
| Mar 3, 2026 | 46.25 | 46.32 | 46.24 | 46.30 | 45.67 | -0.04% | 1,819,920 |
| Mar 2, 2026 | 46.30 | 46.33 | 46.29 | 46.32 | 45.69 | -0.09% | 1,628,924 |
| Feb 27, 2026 | 46.56 | 46.61 | 46.56 | 46.57 | 45.73 | 0.02% | 1,530,981 |
| Feb 26, 2026 | 46.57 | 46.57 | 46.54 | 46.56 | 45.72 | 0.04% | 1,403,062 |
| Feb 25, 2026 | 46.54 | 46.56 | 46.53 | 46.54 | 45.70 | -0.02% | 875,338 |
| Feb 24, 2026 | 46.55 | 46.55 | 46.53 | 46.55 | 45.71 | 0.02% | 1,225,839 |
| Feb 23, 2026 | 46.52 | 46.55 | 46.52 | 46.54 | 45.70 | 0.02% | 1,281,829 |
| Feb 20, 2026 | 46.50 | 46.53 | 46.50 | 46.53 | 45.69 | 0.09% | 881,150 |
| Feb 19, 2026 | 46.48 | 46.51 | 46.48 | 46.49 | 45.65 | -0.04% | 1,200,764 |
| Feb 18, 2026 | 46.49 | 46.51 | 46.48 | 46.51 | 45.67 | 0.02% | 1,255,293 |
| Feb 17, 2026 | 46.51 | 46.51 | 46.48 | 46.50 | 45.66 | 0.02% | 1,587,385 |
| Feb 13, 2026 | 46.46 | 46.50 | 46.46 | 46.49 | 45.65 | 0.09% | 1,813,120 |
| Feb 12, 2026 | 46.44 | 46.46 | 46.43 | 46.45 | 45.61 | 0.04% | 1,358,313 |
| Feb 11, 2026 | 46.43 | 46.44 | 46.41 | 46.43 | 45.59 | -0.02% | 1,325,748 |
| Feb 10, 2026 | 46.46 | 46.46 | 46.43 | 46.44 | 45.60 | 0.06% | 982,342 |
| Feb 9, 2026 | 46.40 | 46.43 | 46.40 | 46.41 | 45.57 | 0.04% | 2,136,235 |
| Feb 6, 2026 | 46.39 | 46.40 | 46.36 | 46.39 | 45.55 | 0.06% | 1,557,777 |
| Feb 5, 2026 | 46.32 | 46.38 | 46.32 | 46.36 | 45.52 | 0.06% | 1,386,355 |
| Feb 4, 2026 | 46.33 | 46.33 | 46.31 | 46.33 | 45.49 | - | 1,597,328 |
| Feb 3, 2026 | 46.31 | 46.33 | 46.30 | 46.33 | 45.49 | 0.09% | 987,402 |