JPMorgan Income ETF (JPIE)
NYSEARCA: JPIE · Real-Time Price · USD
46.19
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.19 | 46.19 | 46.17 | 46.19 | 46.19 | -0.06% | 645,084 |
| Apr 27, 2026 | 46.23 | 46.24 | 46.19 | 46.22 | 46.22 | - | 1,151,623 |
| Apr 24, 2026 | 46.17 | 46.22 | 46.16 | 46.22 | 46.22 | 0.11% | 821,499 |
| Apr 23, 2026 | 46.22 | 46.22 | 46.12 | 46.17 | 46.17 | -0.09% | 1,014,130 |
| Apr 22, 2026 | 46.22 | 46.22 | 46.20 | 46.21 | 46.21 | 0.04% | 877,705 |
| Apr 21, 2026 | 46.24 | 46.24 | 46.17 | 46.19 | 46.19 | -0.15% | 938,445 |
| Apr 20, 2026 | 46.26 | 46.26 | 46.23 | 46.26 | 46.26 | - | 1,770,479 |
| Apr 17, 2026 | 46.22 | 46.28 | 46.22 | 46.26 | 46.26 | 0.19% | 967,893 |
| Apr 16, 2026 | 46.20 | 46.20 | 46.16 | 46.17 | 46.17 | -0.06% | 1,020,410 |
| Apr 15, 2026 | 46.17 | 46.20 | 46.17 | 46.20 | 46.20 | -0.02% | 952,027 |
| Apr 14, 2026 | 46.16 | 46.21 | 46.16 | 46.21 | 46.21 | 0.17% | 963,054 |
| Apr 13, 2026 | 46.04 | 46.13 | 46.03 | 46.13 | 46.13 | 0.13% | 1,038,512 |
| Apr 10, 2026 | 46.10 | 46.11 | 46.06 | 46.07 | 46.07 | -0.04% | 1,117,589 |
| Apr 9, 2026 | 46.02 | 46.10 | 46.02 | 46.09 | 46.09 | 0.05% | 814,781 |
| Apr 8, 2026 | 46.12 | 46.12 | 46.05 | 46.07 | 46.07 | 0.28% | 2,138,169 |
| Apr 7, 2026 | 45.90 | 45.95 | 45.86 | 45.94 | 45.94 | 0.04% | 849,815 |
| Apr 6, 2026 | 45.91 | 45.93 | 45.90 | 45.92 | 45.92 | 0.02% | 1,011,192 |
| Apr 2, 2026 | 45.87 | 45.95 | 45.85 | 45.91 | 45.91 | 0.02% | 1,058,199 |
| Apr 1, 2026 | 45.86 | 45.90 | 45.86 | 45.90 | 45.90 | -0.37% | 1,070,265 |
| Mar 31, 2026 | 46.03 | 46.09 | 46.01 | 46.07 | 45.85 | 0.28% | 1,684,838 |
| Mar 30, 2026 | 45.93 | 45.98 | 45.91 | 45.94 | 45.72 | 0.20% | 1,051,314 |
| Mar 27, 2026 | 45.80 | 45.85 | 45.79 | 45.85 | 45.63 | 0.04% | 1,194,629 |
| Mar 26, 2026 | 45.95 | 45.95 | 45.83 | 45.83 | 45.61 | -0.39% | 865,882 |
| Mar 25, 2026 | 46.02 | 46.03 | 45.97 | 46.01 | 45.79 | 0.19% | 1,362,365 |
| Mar 24, 2026 | 45.94 | 45.99 | 45.91 | 45.93 | 45.71 | -0.21% | 1,189,037 |
| Mar 23, 2026 | 45.95 | 46.04 | 45.92 | 46.02 | 45.80 | 0.22% | 1,087,416 |
| Mar 20, 2026 | 46.02 | 46.02 | 45.91 | 45.92 | 45.70 | -0.33% | 1,243,973 |
| Mar 19, 2026 | 45.98 | 46.08 | 45.97 | 46.07 | 45.85 | - | 944,999 |
| Mar 18, 2026 | 46.11 | 46.16 | 46.07 | 46.07 | 45.85 | -0.22% | 1,007,511 |
| Mar 17, 2026 | 46.15 | 46.20 | 46.14 | 46.17 | 45.95 | 0.17% | 1,521,819 |
| Mar 16, 2026 | 46.08 | 46.11 | 46.07 | 46.09 | 45.87 | 0.17% | 1,149,593 |
| Mar 13, 2026 | 46.09 | 46.12 | 46.01 | 46.01 | 45.79 | -0.15% | 1,732,157 |
| Mar 12, 2026 | 46.18 | 46.18 | 46.06 | 46.08 | 45.86 | -0.24% | 1,144,618 |
| Mar 11, 2026 | 46.20 | 46.24 | 46.17 | 46.19 | 45.97 | -0.06% | 1,261,013 |
| Mar 10, 2026 | 46.25 | 46.27 | 46.22 | 46.22 | 46.00 | 0.02% | 1,114,570 |
| Mar 9, 2026 | 46.14 | 46.23 | 46.13 | 46.21 | 45.99 | 0.02% | 1,501,775 |
| Mar 6, 2026 | 46.20 | 46.25 | 46.19 | 46.20 | 45.98 | -0.11% | 1,234,805 |
| Mar 5, 2026 | 46.28 | 46.28 | 46.22 | 46.25 | 46.03 | -0.06% | 1,367,045 |
| Mar 4, 2026 | 46.31 | 46.31 | 46.28 | 46.28 | 46.06 | -0.04% | 1,669,935 |
| Mar 3, 2026 | 46.25 | 46.32 | 46.24 | 46.30 | 46.08 | -0.04% | 1,819,920 |
| Mar 2, 2026 | 46.30 | 46.33 | 46.29 | 46.32 | 46.10 | -0.54% | 1,628,924 |
| Feb 27, 2026 | 46.56 | 46.61 | 46.56 | 46.57 | 46.14 | 0.02% | 1,530,981 |
| Feb 26, 2026 | 46.57 | 46.57 | 46.54 | 46.56 | 46.13 | 0.04% | 1,403,062 |
| Feb 25, 2026 | 46.54 | 46.56 | 46.53 | 46.54 | 46.11 | -0.02% | 875,338 |
| Feb 24, 2026 | 46.55 | 46.55 | 46.53 | 46.55 | 46.12 | 0.02% | 1,225,839 |
| Feb 23, 2026 | 46.52 | 46.55 | 46.52 | 46.54 | 46.11 | 0.02% | 1,281,829 |
| Feb 20, 2026 | 46.50 | 46.53 | 46.50 | 46.53 | 46.10 | 0.09% | 881,150 |
| Feb 19, 2026 | 46.48 | 46.51 | 46.48 | 46.49 | 46.06 | -0.04% | 1,200,764 |
| Feb 18, 2026 | 46.49 | 46.51 | 46.48 | 46.51 | 46.08 | 0.02% | 1,255,293 |
| Feb 17, 2026 | 46.51 | 46.51 | 46.48 | 46.50 | 46.07 | 0.02% | 1,587,385 |
| Feb 13, 2026 | 46.46 | 46.50 | 46.46 | 46.49 | 46.06 | 0.09% | 1,813,120 |
| Feb 12, 2026 | 46.44 | 46.46 | 46.43 | 46.45 | 46.03 | 0.04% | 1,358,313 |
| Feb 11, 2026 | 46.43 | 46.44 | 46.41 | 46.43 | 46.01 | -0.02% | 1,325,748 |
| Feb 10, 2026 | 46.46 | 46.46 | 46.43 | 46.44 | 46.02 | 0.06% | 982,342 |
| Feb 9, 2026 | 46.40 | 46.43 | 46.40 | 46.41 | 45.99 | 0.04% | 2,136,235 |
| Feb 6, 2026 | 46.39 | 46.40 | 46.36 | 46.39 | 45.97 | 0.06% | 1,557,777 |
| Feb 5, 2026 | 46.32 | 46.38 | 46.32 | 46.36 | 45.94 | 0.06% | 1,386,355 |
| Feb 4, 2026 | 46.33 | 46.33 | 46.31 | 46.33 | 45.91 | - | 1,597,328 |
| Feb 3, 2026 | 46.31 | 46.33 | 46.30 | 46.33 | 45.91 | 0.09% | 987,402 |
| Feb 2, 2026 | 46.27 | 46.30 | 46.27 | 46.29 | 45.87 | -0.42% | 1,840,755 |
| Jan 30, 2026 | 46.48 | 46.49 | 46.46 | 46.49 | 45.86 | 0.08% | 1,137,570 |
| Jan 29, 2026 | 46.45 | 46.46 | 46.43 | 46.45 | 45.82 | - | 1,108,159 |
| Jan 28, 2026 | 46.44 | 46.45 | 46.42 | 46.45 | 45.82 | 0.06% | 891,493 |
| Jan 27, 2026 | 46.40 | 46.43 | 46.40 | 46.42 | 45.79 | 0.05% | 1,472,944 |
| Jan 26, 2026 | 46.40 | 46.41 | 46.39 | 46.40 | 45.77 | 0.05% | 1,133,336 |
| Jan 23, 2026 | 46.35 | 46.38 | 46.35 | 46.37 | 45.74 | 0.04% | 1,302,390 |
| Jan 22, 2026 | 46.37 | 46.37 | 46.34 | 46.35 | 45.73 | - | 2,365,247 |
| Jan 21, 2026 | 46.33 | 46.35 | 46.31 | 46.35 | 45.73 | 0.09% | 1,044,453 |
| Jan 20, 2026 | 46.28 | 46.32 | 46.27 | 46.31 | 45.69 | -0.11% | 1,358,693 |
| Jan 16, 2026 | 46.37 | 46.38 | 46.35 | 46.36 | 45.73 | 0.02% | 1,155,814 |
| Jan 15, 2026 | 46.39 | 46.39 | 46.35 | 46.35 | 45.73 | -0.09% | 1,468,243 |
| Jan 14, 2026 | 46.37 | 46.39 | 46.36 | 46.39 | 45.76 | 0.06% | 1,209,073 |
| Jan 13, 2026 | 46.35 | 46.37 | 46.33 | 46.36 | 45.73 | - | 1,641,514 |
| Jan 12, 2026 | 46.34 | 46.36 | 46.34 | 46.36 | 45.73 | 0.04% | 9,959,657 |
| Jan 9, 2026 | 46.34 | 46.38 | 46.34 | 46.34 | 45.72 | -0.09% | 1,620,955 |
| Jan 8, 2026 | 46.38 | 46.39 | 46.36 | 46.38 | 45.75 | -0.04% | 2,197,415 |
| Jan 7, 2026 | 46.37 | 46.41 | 46.37 | 46.40 | 45.77 | 0.09% | 1,497,645 |
| Jan 6, 2026 | 46.36 | 46.37 | 46.34 | 46.36 | 45.73 | 0.02% | 1,140,104 |
| Jan 5, 2026 | 46.33 | 46.36 | 46.31 | 46.35 | 45.73 | 0.17% | 2,116,719 |
| Jan 2, 2026 | 46.28 | 46.29 | 46.27 | 46.27 | 45.65 | -0.04% | 1,614,449 |
| Dec 31, 2025 | 46.29 | 46.32 | 46.27 | 46.29 | 45.67 | -0.49% | 1,175,095 |
| Dec 30, 2025 | 46.52 | 46.53 | 46.51 | 46.52 | 45.68 | - | 1,415,418 |
| Dec 29, 2025 | 46.50 | 46.52 | 46.49 | 46.52 | 45.68 | 0.09% | 849,776 |
| Dec 26, 2025 | 46.47 | 46.49 | 46.46 | 46.48 | 45.64 | 0.02% | 689,912 |
| Dec 24, 2025 | 46.43 | 46.47 | 46.41 | 46.47 | 45.63 | 0.09% | 589,753 |
| Dec 23, 2025 | 46.40 | 46.43 | 46.39 | 46.43 | 45.59 | - | 879,468 |
| Dec 22, 2025 | 46.44 | 46.48 | 46.43 | 46.43 | 45.59 | - | 906,582 |
| Dec 19, 2025 | 46.44 | 46.45 | 46.43 | 46.43 | 45.59 | -0.02% | 1,111,100 |
| Dec 18, 2025 | 46.43 | 46.44 | 46.38 | 46.44 | 45.60 | 0.10% | 2,376,095 |
| Dec 17, 2025 | 46.38 | 46.40 | 46.37 | 46.40 | 45.56 | 0.05% | 1,017,510 |
| Dec 16, 2025 | 46.34 | 46.38 | 46.34 | 46.37 | 45.53 | 0.06% | 1,688,445 |
| Dec 15, 2025 | 46.34 | 46.35 | 46.32 | 46.34 | 45.50 | 0.11% | 1,315,232 |
| Dec 12, 2025 | 46.28 | 46.30 | 46.28 | 46.29 | 45.46 | 0.04% | 786,154 |
| Dec 11, 2025 | 46.29 | 46.30 | 46.27 | 46.27 | 45.44 | 0.02% | 1,176,691 |
| Dec 10, 2025 | 46.20 | 46.27 | 46.18 | 46.26 | 45.43 | 0.13% | 959,635 |
| Dec 9, 2025 | 46.22 | 46.24 | 46.19 | 46.20 | 45.37 | -0.11% | 968,731 |
| Dec 8, 2025 | 46.26 | 46.26 | 46.22 | 46.25 | 45.42 | -0.04% | 886,890 |
| Dec 5, 2025 | 46.31 | 46.33 | 46.26 | 46.27 | 45.44 | -0.04% | 1,247,879 |
| Dec 4, 2025 | 46.30 | 46.30 | 46.28 | 46.29 | 45.46 | -0.06% | 902,080 |
| Dec 3, 2025 | 46.30 | 46.32 | 46.29 | 46.32 | 45.49 | 0.09% | 1,201,252 |