JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.34
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.34 | 52.38 | 52.31 | 52.34 | 52.34 | 0.04% | 269,107 |
| Dec 4, 2025 | 52.37 | 52.38 | 52.32 | 52.32 | 52.32 | -0.08% | 225,639 |
| Dec 3, 2025 | 52.39 | 52.39 | 52.31 | 52.36 | 52.36 | 0.06% | 256,579 |
| Dec 2, 2025 | 52.32 | 52.34 | 52.32 | 52.33 | 52.33 | 0.11% | 6,979 |
| Dec 1, 2025 | 52.31 | 52.33 | 52.26 | 52.27 | 52.27 | -0.47% | 243,885 |
| Nov 28, 2025 | 52.54 | 52.55 | 52.50 | 52.52 | 52.33 | - | 143,328 |
| Nov 26, 2025 | 52.56 | 52.57 | 52.51 | 52.52 | 52.33 | -0.05% | 583,289 |
| Nov 25, 2025 | 52.53 | 52.57 | 52.53 | 52.54 | 52.35 | 0.06% | 297,113 |
| Nov 24, 2025 | 52.50 | 52.53 | 52.49 | 52.51 | 52.32 | 0.03% | 286,155 |
| Nov 21, 2025 | 52.48 | 52.50 | 52.46 | 52.50 | 52.31 | 0.10% | 269,464 |
| Nov 20, 2025 | 52.44 | 52.44 | 52.39 | 52.44 | 52.25 | 0.10% | 317,022 |
| Nov 19, 2025 | 52.39 | 52.43 | 52.38 | 52.39 | 52.20 | - | 241,621 |
| Nov 18, 2025 | 52.39 | 52.41 | 52.36 | 52.39 | 52.20 | 0.06% | 246,387 |
| Nov 17, 2025 | 52.37 | 52.39 | 52.34 | 52.36 | 52.17 | - | 382,705 |
| Nov 14, 2025 | 52.40 | 52.42 | 52.35 | 52.36 | 52.17 | - | 273,046 |
| Nov 13, 2025 | 52.39 | 52.43 | 52.36 | 52.36 | 52.17 | -0.10% | 318,917 |
| Nov 12, 2025 | 52.44 | 52.49 | 52.36 | 52.41 | 52.22 | -0.08% | 249,558 |
| Nov 11, 2025 | 52.45 | 52.45 | 52.42 | 52.45 | 52.26 | 0.15% | 230,075 |
| Nov 10, 2025 | 52.39 | 52.42 | 52.27 | 52.37 | 52.18 | - | 749,043 |
| Nov 7, 2025 | 52.38 | 52.41 | 52.36 | 52.37 | 52.18 | 0.02% | 441,587 |
| Nov 6, 2025 | 52.38 | 52.38 | 52.34 | 52.36 | 52.17 | 0.11% | 325,588 |
| Nov 5, 2025 | 52.37 | 52.37 | 52.22 | 52.30 | 52.11 | -0.08% | 349,751 |
| Nov 4, 2025 | 52.34 | 52.36 | 52.33 | 52.34 | 52.15 | 0.08% | 248,726 |
| Nov 3, 2025 | 52.31 | 52.34 | 52.26 | 52.30 | 52.11 | -0.40% | 298,687 |
| Oct 31, 2025 | 52.51 | 52.53 | 52.51 | 52.51 | 52.13 | 0.02% | 219,268 |
| Oct 30, 2025 | 52.48 | 52.53 | 52.48 | 52.50 | 52.12 | -0.02% | 341,183 |
| Oct 29, 2025 | 52.61 | 52.61 | 52.50 | 52.51 | 52.13 | -0.15% | 308,630 |
| Oct 28, 2025 | 52.56 | 52.61 | 52.56 | 52.59 | 52.21 | 0.03% | 437,304 |
| Oct 27, 2025 | 52.59 | 52.59 | 52.53 | 52.58 | 52.20 | - | 261,833 |
| Oct 24, 2025 | 52.58 | 52.59 | 52.54 | 52.58 | 52.20 | 0.05% | 278,561 |
| Oct 23, 2025 | 52.59 | 52.59 | 52.54 | 52.55 | 52.17 | -0.06% | 268,500 |
| Oct 22, 2025 | 52.58 | 52.60 | 52.53 | 52.58 | 52.20 | 0.04% | 274,010 |
| Oct 21, 2025 | 52.55 | 52.59 | 52.54 | 52.56 | 52.18 | 0.08% | 336,931 |
| Oct 20, 2025 | 52.53 | 52.54 | 52.49 | 52.52 | 52.14 | -0.02% | 250,639 |
| Oct 17, 2025 | 52.54 | 52.56 | 52.50 | 52.53 | 52.15 | - | 327,930 |
| Oct 16, 2025 | 52.46 | 52.53 | 52.45 | 52.53 | 52.15 | 0.13% | 349,728 |
| Oct 15, 2025 | 52.48 | 52.52 | 52.42 | 52.46 | 52.08 | -0.17% | 305,513 |
| Oct 14, 2025 | 52.45 | 52.60 | 52.42 | 52.55 | 52.17 | 0.25% | 278,546 |
| Oct 13, 2025 | 52.42 | 52.43 | 52.33 | 52.42 | 52.04 | -0.02% | 225,585 |
| Oct 10, 2025 | 52.42 | 52.43 | 52.38 | 52.43 | 52.05 | 0.19% | 264,428 |
| Oct 9, 2025 | 52.35 | 52.39 | 52.33 | 52.33 | 51.95 | -0.02% | 426,828 |
| Oct 8, 2025 | 52.39 | 52.40 | 52.30 | 52.34 | 51.96 | 0.02% | 269,436 |
| Oct 7, 2025 | 52.36 | 52.38 | 52.30 | 52.33 | 51.95 | 0.04% | 297,220 |
| Oct 6, 2025 | 52.33 | 52.35 | 52.22 | 52.31 | 51.93 | 0.10% | 312,733 |
| Oct 3, 2025 | 52.39 | 52.39 | 52.24 | 52.26 | 51.88 | -0.21% | 332,941 |
| Oct 2, 2025 | 52.34 | 52.37 | 52.33 | 52.37 | 51.99 | 0.02% | 474,024 |
| Oct 1, 2025 | 52.37 | 52.37 | 52.32 | 52.36 | 51.98 | -0.22% | 293,362 |
| Sep 30, 2025 | 52.46 | 52.52 | 52.46 | 52.48 | 51.91 | 0.07% | 293,893 |
| Sep 29, 2025 | 52.43 | 52.47 | 52.43 | 52.44 | 51.88 | - | 382,514 |
| Sep 26, 2025 | 52.42 | 52.45 | 52.40 | 52.44 | 51.88 | 0.07% | 244,747 |
| Sep 25, 2025 | 52.43 | 52.44 | 52.40 | 52.40 | 51.84 | -0.11% | 299,653 |
| Sep 24, 2025 | 52.45 | 52.47 | 52.44 | 52.46 | 51.90 | - | 299,099 |
| Sep 23, 2025 | 52.45 | 52.52 | 52.45 | 52.46 | 51.90 | - | 295,607 |
| Sep 22, 2025 | 52.49 | 52.50 | 52.44 | 52.46 | 51.90 | -0.06% | 307,934 |
| Sep 19, 2025 | 52.47 | 52.49 | 52.45 | 52.49 | 51.93 | 0.10% | 363,755 |
| Sep 18, 2025 | 52.41 | 52.47 | 52.41 | 52.44 | 51.88 | -0.10% | 247,316 |
| Sep 17, 2025 | 52.50 | 52.57 | 52.45 | 52.49 | 51.93 | 0.08% | 346,579 |
| Sep 16, 2025 | 52.49 | 52.53 | 52.29 | 52.45 | 51.89 | -0.06% | 316,867 |
| Sep 15, 2025 | 52.49 | 52.50 | 52.43 | 52.48 | 51.92 | 0.04% | 284,466 |
| Sep 12, 2025 | 52.50 | 52.50 | 52.43 | 52.46 | 51.90 | - | 327,620 |
| Sep 11, 2025 | 52.46 | 52.50 | 52.45 | 52.46 | 51.90 | 0.06% | 342,783 |
| Sep 10, 2025 | 52.43 | 52.46 | 52.24 | 52.43 | 51.87 | 0.10% | 335,400 |
| Sep 9, 2025 | 52.39 | 52.45 | 52.37 | 52.38 | 51.82 | 0.04% | 6,190,095 |
| Sep 8, 2025 | 52.51 | 52.51 | 52.35 | 52.36 | 51.80 | -0.08% | 301,265 |
| Sep 5, 2025 | 52.43 | 52.46 | 52.40 | 52.40 | 51.84 | 0.13% | 171,500 |
| Sep 4, 2025 | 52.31 | 52.33 | 52.29 | 52.33 | 51.77 | 0.11% | 213,492 |
| Sep 3, 2025 | 52.22 | 52.31 | 52.22 | 52.27 | 51.71 | 0.11% | 6,110,312 |
| Sep 2, 2025 | 52.25 | 52.27 | 52.20 | 52.21 | 51.65 | -0.46% | 232,564 |
| Aug 29, 2025 | 52.40 | 52.46 | 52.40 | 52.45 | 51.70 | 0.08% | 160,832 |
| Aug 28, 2025 | 52.37 | 52.43 | 52.37 | 52.41 | 51.66 | 0.02% | 283,477 |
| Aug 27, 2025 | 52.42 | 52.42 | 52.36 | 52.40 | 51.65 | -0.04% | 372,584 |
| Aug 26, 2025 | 52.36 | 52.43 | 52.35 | 52.42 | 51.67 | 0.21% | 230,633 |
| Aug 25, 2025 | 52.33 | 52.35 | 52.30 | 52.31 | 51.56 | -0.11% | 186,710 |
| Aug 22, 2025 | 52.28 | 52.37 | 52.26 | 52.37 | 51.62 | 0.21% | 166,735 |
| Aug 21, 2025 | 52.27 | 52.28 | 52.24 | 52.26 | 51.51 | -0.08% | 167,876 |
| Aug 20, 2025 | 52.28 | 52.31 | 52.26 | 52.30 | 51.55 | 0.06% | 219,089 |
| Aug 19, 2025 | 52.21 | 52.27 | 52.21 | 52.27 | 51.52 | 0.10% | 181,842 |
| Aug 18, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.47 | -0.02% | 241,349 |
| Aug 15, 2025 | 52.24 | 52.26 | 52.21 | 52.23 | 51.48 | 0.19% | 185,807 |
| Aug 14, 2025 | 52.25 | 52.27 | 52.13 | 52.13 | 51.38 | -0.31% | 190,159 |
| Aug 13, 2025 | 52.27 | 52.29 | 52.26 | 52.29 | 51.54 | 0.15% | 186,037 |
| Aug 12, 2025 | 52.18 | 52.22 | 52.18 | 52.21 | 51.46 | 0.06% | 203,153 |
| Aug 11, 2025 | 52.17 | 52.20 | 52.17 | 52.18 | 51.43 | 0.06% | 309,828 |
| Aug 8, 2025 | 52.16 | 52.18 | 52.15 | 52.15 | 51.40 | -0.13% | 213,673 |
| Aug 7, 2025 | 52.20 | 52.22 | 52.19 | 52.22 | 51.47 | 0.04% | 223,718 |
| Aug 6, 2025 | 52.17 | 52.20 | 52.17 | 52.20 | 51.45 | 0.04% | 180,241 |
| Aug 5, 2025 | 52.18 | 52.20 | 52.15 | 52.18 | 51.43 | -0.02% | 243,240 |
| Aug 4, 2025 | 52.16 | 52.19 | 52.13 | 52.19 | 51.44 | 0.08% | 240,013 |
| Aug 1, 2025 | 52.10 | 52.15 | 52.08 | 52.15 | 51.40 | -0.06% | 337,183 |
| Jul 31, 2025 | 52.10 | 52.18 | 52.10 | 52.18 | 51.24 | 0.12% | 197,493 |
| Jul 30, 2025 | 52.14 | 52.18 | 52.12 | 52.12 | 51.19 | -0.10% | 134,302 |
| Jul 29, 2025 | 52.14 | 52.19 | 52.12 | 52.17 | 51.23 | 0.10% | 193,901 |
| Jul 28, 2025 | 52.14 | 52.14 | 52.11 | 52.12 | 51.19 | -0.02% | 172,643 |
| Jul 25, 2025 | 52.14 | 52.14 | 52.11 | 52.13 | 51.19 | 0.11% | 138,651 |
| Jul 24, 2025 | 52.06 | 52.10 | 52.06 | 52.07 | 51.14 | -0.06% | 133,562 |
| Jul 23, 2025 | 52.11 | 52.12 | 52.08 | 52.10 | 51.17 | -0.03% | 173,256 |
| Jul 22, 2025 | 52.11 | 52.14 | 52.11 | 52.12 | 51.18 | 0.03% | 164,770 |
| Jul 21, 2025 | 52.11 | 52.11 | 52.09 | 52.10 | 51.16 | 0.07% | 204,124 |
| Jul 18, 2025 | 52.08 | 52.11 | 52.06 | 52.06 | 51.13 | 0.06% | 169,717 |
| Jul 17, 2025 | 52.00 | 52.05 | 52.00 | 52.03 | 51.10 | 0.02% | 178,755 |