JPMorgan Limited Duration Bond ETF (JPLD)
BATS: JPLD · Real-Time Price · USD
52.46
+0.03 (0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.40 | 52.48 | 52.40 | 52.46 | - | 0.07% | 362,114 |
| Mar 5, 2026 | 52.43 | 52.45 | 52.41 | 52.42 | 52.42 | -0.04% | 364,573 |
| Mar 4, 2026 | 52.50 | 52.52 | 52.35 | 52.44 | 52.44 | -0.10% | 316,721 |
| Mar 3, 2026 | 52.44 | 52.51 | 52.43 | 52.49 | 52.49 | -0.05% | 396,502 |
| Mar 2, 2026 | 52.54 | 52.54 | 52.50 | 52.52 | 52.52 | -0.45% | 681,159 |
| Feb 27, 2026 | 52.71 | 52.75 | 52.69 | 52.75 | 52.58 | 0.15% | 764,497 |
| Feb 26, 2026 | 52.64 | 52.68 | 52.63 | 52.67 | 52.50 | 0.08% | 361,624 |
| Feb 25, 2026 | 52.63 | 52.64 | 52.60 | 52.63 | 52.46 | -0.07% | 441,094 |
| Feb 24, 2026 | 52.65 | 52.67 | 52.63 | 52.67 | 52.49 | -0.05% | 381,612 |
| Feb 23, 2026 | 52.65 | 52.69 | 52.65 | 52.69 | 52.52 | 0.13% | 356,614 |
| Feb 20, 2026 | 52.64 | 52.64 | 52.62 | 52.62 | 52.45 | -0.03% | 320,151 |
| Feb 19, 2026 | 52.63 | 52.64 | 52.62 | 52.64 | 52.46 | - | 266,917 |
| Feb 18, 2026 | 52.61 | 52.65 | 52.60 | 52.64 | 52.46 | 0.02% | 890,508 |
| Feb 17, 2026 | 52.65 | 52.65 | 52.61 | 52.63 | 52.45 | -0.05% | 378,741 |
| Feb 13, 2026 | 52.64 | 52.66 | 52.63 | 52.65 | 52.48 | 0.15% | 1,106,671 |
| Feb 12, 2026 | 52.56 | 52.59 | 52.56 | 52.57 | 52.40 | - | 359,321 |
| Feb 11, 2026 | 52.56 | 52.58 | 52.55 | 52.57 | 52.40 | -0.02% | 301,398 |
| Feb 10, 2026 | 52.58 | 52.59 | 52.54 | 52.58 | 52.41 | 0.06% | 515,133 |
| Feb 9, 2026 | 52.56 | 52.57 | 52.53 | 52.55 | 52.38 | - | 338,486 |
| Feb 6, 2026 | 52.54 | 52.55 | 52.51 | 52.55 | 52.38 | - | 399,290 |
| Feb 5, 2026 | 52.50 | 52.56 | 52.50 | 52.55 | 52.38 | 0.19% | 290,326 |
| Feb 4, 2026 | 52.46 | 52.46 | 52.42 | 52.45 | 52.28 | - | 4,462,420 |
| Feb 3, 2026 | 52.43 | 52.45 | 52.42 | 52.45 | 52.28 | - | 369,326 |
| Feb 2, 2026 | 52.49 | 52.49 | 52.42 | 52.45 | 52.28 | -0.38% | 485,780 |
| Jan 30, 2026 | 52.60 | 52.66 | 52.59 | 52.65 | 52.30 | 0.06% | 447,392 |
| Jan 29, 2026 | 52.57 | 52.65 | 52.56 | 52.62 | 52.27 | 0.14% | 435,022 |
| Jan 28, 2026 | 52.48 | 52.59 | 52.46 | 52.55 | 52.20 | 0.14% | 4,167,207 |
| Jan 27, 2026 | 52.46 | 52.49 | 52.43 | 52.47 | 52.12 | 0.10% | 607,559 |
| Jan 26, 2026 | 52.45 | 52.45 | 52.42 | 52.42 | 52.07 | - | 309,792 |
| Jan 23, 2026 | 52.41 | 52.43 | 52.39 | 52.42 | 52.07 | 0.04% | 353,014 |
| Jan 22, 2026 | 52.39 | 52.43 | 52.37 | 52.40 | 52.05 | -0.02% | 637,824 |
| Jan 21, 2026 | 52.42 | 52.43 | 52.40 | 52.41 | 52.06 | 0.04% | 633,344 |
| Jan 20, 2026 | 52.45 | 52.45 | 52.37 | 52.39 | 52.04 | 0.07% | 462,881 |
| Jan 16, 2026 | 52.39 | 52.40 | 52.34 | 52.36 | 52.01 | 0.01% | 320,103 |
| Jan 15, 2026 | 52.39 | 52.41 | 52.35 | 52.35 | 52.00 | -0.10% | 249,278 |
| Jan 14, 2026 | 52.38 | 52.42 | 52.35 | 52.40 | 52.05 | 0.10% | 348,339 |
| Jan 13, 2026 | 52.37 | 52.39 | 52.35 | 52.35 | 52.00 | - | 344,581 |
| Jan 12, 2026 | 52.39 | 52.40 | 52.34 | 52.35 | 52.00 | 0.04% | 459,226 |
| Jan 9, 2026 | 52.35 | 52.41 | 52.33 | 52.33 | 51.98 | -0.06% | 364,010 |
| Jan 8, 2026 | 52.36 | 52.38 | 52.34 | 52.36 | 52.01 | - | 261,116 |
| Jan 7, 2026 | 52.38 | 52.38 | 52.36 | 52.36 | 52.01 | - | 239,997 |
| Jan 6, 2026 | 52.39 | 52.39 | 52.32 | 52.36 | 52.01 | 0.06% | 251,347 |
| Jan 5, 2026 | 52.36 | 52.36 | 52.32 | 52.33 | 51.98 | 0.03% | 304,560 |
| Jan 2, 2026 | 52.36 | 52.36 | 52.30 | 52.32 | 51.97 | -0.05% | 415,846 |
| Dec 31, 2025 | 52.29 | 52.38 | 52.29 | 52.34 | 51.99 | -0.35% | 284,445 |
| Dec 30, 2025 | 52.52 | 52.58 | 52.51 | 52.53 | 51.99 | 0.01% | 234,728 |
| Dec 29, 2025 | 52.54 | 52.54 | 52.49 | 52.52 | 51.98 | 0.08% | 323,332 |
| Dec 26, 2025 | 52.48 | 52.50 | 52.46 | 52.48 | 51.94 | 0.02% | 173,131 |
| Dec 24, 2025 | 52.46 | 52.60 | 52.43 | 52.47 | 51.93 | 0.11% | 194,553 |
| Dec 23, 2025 | 52.41 | 52.46 | 52.41 | 52.41 | 51.87 | -0.02% | 331,306 |
| Dec 22, 2025 | 52.50 | 52.50 | 52.42 | 52.42 | 51.88 | -0.06% | 457,116 |
| Dec 19, 2025 | 52.47 | 52.47 | 52.44 | 52.45 | 51.91 | 0.04% | 346,317 |
| Dec 18, 2025 | 52.45 | 52.48 | 52.43 | 52.43 | 51.89 | - | 267,654 |
| Dec 17, 2025 | 52.39 | 52.45 | 52.39 | 52.43 | 51.89 | 0.04% | 335,904 |
| Dec 16, 2025 | 52.41 | 52.44 | 52.40 | 52.41 | 51.87 | 0.02% | 266,137 |
| Dec 15, 2025 | 52.39 | 52.45 | 52.38 | 52.40 | 51.86 | 0.10% | 260,013 |
| Dec 12, 2025 | 52.36 | 52.38 | 52.35 | 52.35 | 51.81 | -0.08% | 228,069 |
| Dec 11, 2025 | 52.40 | 52.41 | 52.35 | 52.39 | 51.85 | 0.04% | 270,907 |
| Dec 10, 2025 | 52.32 | 52.37 | 52.28 | 52.37 | 51.83 | 0.15% | 296,907 |
| Dec 9, 2025 | 52.36 | 52.36 | 52.29 | 52.29 | 51.76 | -0.06% | 322,693 |
| Dec 8, 2025 | 52.29 | 52.33 | 52.27 | 52.32 | 51.79 | -0.04% | 337,375 |
| Dec 5, 2025 | 52.34 | 52.38 | 52.31 | 52.34 | 51.80 | 0.04% | 269,107 |
| Dec 4, 2025 | 52.37 | 52.38 | 52.32 | 52.32 | 51.79 | -0.08% | 225,639 |
| Dec 3, 2025 | 52.39 | 52.39 | 52.31 | 52.36 | 51.82 | 0.06% | 256,579 |
| Dec 2, 2025 | 52.32 | 52.36 | 52.32 | 52.33 | 51.79 | 0.11% | 354,315 |
| Dec 1, 2025 | 52.31 | 52.33 | 52.26 | 52.27 | 51.74 | -0.47% | 243,885 |
| Nov 28, 2025 | 52.54 | 52.55 | 52.50 | 52.52 | 51.79 | - | 143,328 |
| Nov 26, 2025 | 52.56 | 52.57 | 52.51 | 52.52 | 51.79 | -0.05% | 583,289 |
| Nov 25, 2025 | 52.53 | 52.57 | 52.53 | 52.54 | 51.82 | 0.06% | 297,113 |
| Nov 24, 2025 | 52.50 | 52.53 | 52.49 | 52.51 | 51.79 | 0.03% | 286,155 |
| Nov 21, 2025 | 52.48 | 52.50 | 52.46 | 52.50 | 51.77 | 0.10% | 269,464 |
| Nov 20, 2025 | 52.44 | 52.44 | 52.39 | 52.44 | 51.72 | 0.10% | 317,022 |
| Nov 19, 2025 | 52.39 | 52.43 | 52.38 | 52.39 | 51.67 | - | 241,621 |
| Nov 18, 2025 | 52.39 | 52.41 | 52.36 | 52.39 | 51.67 | 0.06% | 246,387 |
| Nov 17, 2025 | 52.37 | 52.39 | 52.34 | 52.36 | 51.64 | - | 382,705 |
| Nov 14, 2025 | 52.40 | 52.42 | 52.35 | 52.36 | 51.64 | - | 273,046 |
| Nov 13, 2025 | 52.39 | 52.43 | 52.36 | 52.36 | 51.64 | -0.10% | 318,917 |
| Nov 12, 2025 | 52.44 | 52.49 | 52.36 | 52.41 | 51.69 | -0.08% | 249,558 |
| Nov 11, 2025 | 52.45 | 52.45 | 52.42 | 52.45 | 51.73 | 0.15% | 230,075 |
| Nov 10, 2025 | 52.39 | 52.42 | 52.27 | 52.37 | 51.65 | - | 749,043 |
| Nov 7, 2025 | 52.38 | 52.41 | 52.36 | 52.37 | 51.65 | 0.02% | 441,587 |
| Nov 6, 2025 | 52.38 | 52.38 | 52.34 | 52.36 | 51.64 | 0.11% | 325,588 |
| Nov 5, 2025 | 52.37 | 52.37 | 52.22 | 52.30 | 51.58 | -0.08% | 349,751 |
| Nov 4, 2025 | 52.34 | 52.36 | 52.33 | 52.34 | 51.62 | 0.08% | 248,726 |
| Nov 3, 2025 | 52.31 | 52.34 | 52.26 | 52.30 | 51.58 | -0.40% | 298,687 |
| Oct 31, 2025 | 52.51 | 52.53 | 52.51 | 52.51 | 51.60 | 0.02% | 219,268 |
| Oct 30, 2025 | 52.48 | 52.53 | 52.48 | 52.50 | 51.59 | -0.02% | 341,183 |
| Oct 29, 2025 | 52.61 | 52.61 | 52.50 | 52.51 | 51.60 | -0.15% | 308,630 |
| Oct 28, 2025 | 52.56 | 52.61 | 52.56 | 52.59 | 51.68 | 0.03% | 437,304 |
| Oct 27, 2025 | 52.59 | 52.59 | 52.53 | 52.58 | 51.66 | - | 261,833 |
| Oct 24, 2025 | 52.58 | 52.59 | 52.54 | 52.58 | 51.66 | 0.05% | 278,561 |
| Oct 23, 2025 | 52.59 | 52.59 | 52.54 | 52.55 | 51.64 | -0.06% | 268,500 |
| Oct 22, 2025 | 52.58 | 52.60 | 52.53 | 52.58 | 51.67 | 0.04% | 274,010 |
| Oct 21, 2025 | 52.55 | 52.59 | 52.54 | 52.56 | 51.65 | 0.08% | 336,931 |
| Oct 20, 2025 | 52.53 | 52.54 | 52.49 | 52.52 | 51.61 | -0.02% | 250,639 |
| Oct 17, 2025 | 52.54 | 52.56 | 52.50 | 52.53 | 51.62 | - | 327,930 |
| Oct 16, 2025 | 52.46 | 52.53 | 52.45 | 52.53 | 51.62 | 0.13% | 349,728 |
| Oct 15, 2025 | 52.48 | 52.52 | 52.42 | 52.46 | 51.55 | -0.17% | 305,513 |
| Oct 14, 2025 | 52.45 | 52.60 | 52.42 | 52.55 | 51.64 | 0.25% | 278,546 |
| Oct 13, 2025 | 52.42 | 52.43 | 52.33 | 52.42 | 51.51 | -0.02% | 225,585 |