JPMorgan Limited Duration Bond ETF (JPLD)
NYSEARCA: JPLD · Real-Time Price · USD
52.36
+0.01 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.34 | 52.36 | 52.32 | 52.36 | 52.36 | 0.03% | 477,330 |
| Apr 27, 2026 | 52.36 | 52.38 | 52.34 | 52.34 | 52.34 | -0.06% | 604,411 |
| Apr 24, 2026 | 52.32 | 52.38 | 52.31 | 52.37 | 52.37 | 0.11% | 295,808 |
| Apr 23, 2026 | 52.37 | 52.37 | 52.30 | 52.31 | 52.31 | -0.04% | 397,751 |
| Apr 22, 2026 | 52.26 | 52.38 | 52.25 | 52.33 | 52.33 | 0.19% | 1,040,682 |
| Apr 21, 2026 | 52.24 | 52.26 | 52.21 | 52.23 | 52.23 | -0.04% | 667,145 |
| Apr 20, 2026 | 52.28 | 52.29 | 52.25 | 52.25 | 52.25 | -0.02% | 353,565 |
| Apr 17, 2026 | 52.25 | 52.31 | 52.21 | 52.26 | 52.26 | 0.11% | 556,164 |
| Apr 16, 2026 | 52.20 | 52.21 | 52.18 | 52.20 | 52.20 | - | 298,547 |
| Apr 15, 2026 | 52.20 | 52.20 | 52.17 | 52.20 | 52.20 | - | 11,179 |
| Apr 14, 2026 | 52.16 | 52.21 | 52.14 | 52.20 | 52.20 | 0.10% | 320,954 |
| Apr 13, 2026 | 52.12 | 52.16 | 52.11 | 52.15 | 52.15 | 0.07% | 15,269 |
| Apr 10, 2026 | 52.14 | 52.15 | 52.11 | 52.12 | 52.12 | -0.03% | 9,685 |
| Apr 9, 2026 | 52.13 | 52.16 | 52.12 | 52.13 | 52.13 | 0.03% | 12,032 |
| Apr 8, 2026 | 52.19 | 52.19 | 52.11 | 52.12 | 52.12 | 0.01% | 593,299 |
| Apr 7, 2026 | 52.06 | 52.11 | 52.04 | 52.11 | 52.11 | 0.06% | 481,993 |
| Apr 6, 2026 | 52.09 | 52.11 | 52.06 | 52.08 | 52.08 | -0.12% | 599,268 |
| Apr 2, 2026 | 52.09 | 52.15 | 52.08 | 52.14 | 52.14 | 0.13% | 311,794 |
| Apr 1, 2026 | 52.07 | 52.10 | 52.05 | 52.07 | 52.07 | -0.23% | 400,764 |
| Mar 31, 2026 | 52.26 | 52.28 | 52.19 | 52.19 | 52.01 | -0.08% | 363,391 |
| Mar 30, 2026 | 52.19 | 52.23 | 52.18 | 52.23 | 52.05 | 0.19% | 410,027 |
| Mar 27, 2026 | 52.04 | 52.13 | 52.03 | 52.13 | 51.95 | 0.15% | 365,904 |
| Mar 26, 2026 | 52.12 | 52.16 | 52.05 | 52.05 | 51.87 | -0.22% | 521,261 |
| Mar 25, 2026 | 52.26 | 52.26 | 52.17 | 52.17 | 51.98 | -0.03% | 974,635 |
| Mar 24, 2026 | 52.18 | 52.29 | 52.14 | 52.18 | 52.00 | -0.15% | 1,863,954 |
| Mar 23, 2026 | 52.20 | 52.31 | 52.20 | 52.26 | 52.08 | 0.15% | 493,183 |
| Mar 20, 2026 | 52.22 | 52.22 | 52.16 | 52.18 | 52.00 | -0.21% | 413,607 |
| Mar 19, 2026 | 52.23 | 52.34 | 52.22 | 52.29 | 52.11 | -0.08% | 375,637 |
| Mar 18, 2026 | 52.37 | 52.40 | 52.32 | 52.33 | 52.15 | -0.14% | 539,523 |
| Mar 17, 2026 | 52.39 | 52.43 | 52.39 | 52.41 | 52.22 | 0.05% | 280,165 |
| Mar 16, 2026 | 52.37 | 52.38 | 52.36 | 52.38 | 52.20 | 0.11% | 266,059 |
| Mar 13, 2026 | 52.34 | 52.35 | 52.30 | 52.33 | 52.14 | -0.01% | 371,361 |
| Mar 12, 2026 | 52.38 | 52.39 | 52.28 | 52.33 | 52.15 | -0.15% | 320,186 |
| Mar 11, 2026 | 52.44 | 52.44 | 52.39 | 52.41 | 52.23 | -0.06% | 275,336 |
| Mar 10, 2026 | 52.47 | 52.50 | 52.44 | 52.44 | 52.26 | -0.07% | 2,239,542 |
| Mar 9, 2026 | 52.44 | 52.49 | 52.41 | 52.48 | 52.29 | 0.05% | 547,909 |
| Mar 6, 2026 | 52.40 | 52.48 | 52.40 | 52.45 | 52.27 | 0.06% | 406,578 |
| Mar 5, 2026 | 52.43 | 52.45 | 52.41 | 52.42 | 52.24 | -0.04% | 364,573 |
| Mar 4, 2026 | 52.50 | 52.52 | 52.35 | 52.44 | 52.26 | -0.10% | 316,721 |
| Mar 3, 2026 | 52.44 | 52.51 | 52.43 | 52.49 | 52.31 | -0.05% | 396,502 |
| Mar 2, 2026 | 52.54 | 52.54 | 52.50 | 52.52 | 52.33 | -0.45% | 681,159 |
| Feb 27, 2026 | 52.71 | 52.75 | 52.69 | 52.75 | 52.40 | 0.15% | 764,497 |
| Feb 26, 2026 | 52.64 | 52.68 | 52.63 | 52.67 | 52.32 | 0.08% | 361,624 |
| Feb 25, 2026 | 52.63 | 52.64 | 52.60 | 52.63 | 52.28 | -0.07% | 441,094 |
| Feb 24, 2026 | 52.65 | 52.67 | 52.63 | 52.67 | 52.31 | -0.05% | 381,612 |
| Feb 23, 2026 | 52.65 | 52.69 | 52.65 | 52.69 | 52.34 | 0.13% | 356,614 |
| Feb 20, 2026 | 52.64 | 52.64 | 52.62 | 52.62 | 52.27 | -0.03% | 320,151 |
| Feb 19, 2026 | 52.63 | 52.64 | 52.62 | 52.64 | 52.28 | - | 266,917 |
| Feb 18, 2026 | 52.61 | 52.65 | 52.60 | 52.64 | 52.28 | 0.02% | 890,508 |
| Feb 17, 2026 | 52.65 | 52.65 | 52.61 | 52.63 | 52.27 | -0.05% | 378,741 |
| Feb 13, 2026 | 52.64 | 52.66 | 52.63 | 52.65 | 52.30 | 0.15% | 1,106,671 |
| Feb 12, 2026 | 52.56 | 52.59 | 52.56 | 52.57 | 52.22 | - | 359,321 |
| Feb 11, 2026 | 52.56 | 52.58 | 52.55 | 52.57 | 52.22 | -0.02% | 301,398 |
| Feb 10, 2026 | 52.58 | 52.59 | 52.54 | 52.58 | 52.23 | 0.06% | 515,133 |
| Feb 9, 2026 | 52.56 | 52.57 | 52.53 | 52.55 | 52.20 | - | 338,486 |
| Feb 6, 2026 | 52.54 | 52.55 | 52.51 | 52.55 | 52.20 | - | 399,290 |
| Feb 5, 2026 | 52.50 | 52.56 | 52.50 | 52.55 | 52.20 | 0.19% | 290,326 |
| Feb 4, 2026 | 52.46 | 52.46 | 52.42 | 52.45 | 52.10 | - | 4,462,420 |
| Feb 3, 2026 | 52.43 | 52.45 | 52.42 | 52.45 | 52.10 | - | 369,326 |
| Feb 2, 2026 | 52.49 | 52.49 | 52.42 | 52.45 | 52.10 | -0.38% | 485,780 |
| Jan 30, 2026 | 52.60 | 52.66 | 52.59 | 52.65 | 52.12 | 0.06% | 447,392 |
| Jan 29, 2026 | 52.57 | 52.65 | 52.56 | 52.62 | 52.09 | 0.14% | 435,022 |
| Jan 28, 2026 | 52.48 | 52.59 | 52.46 | 52.55 | 52.02 | 0.14% | 4,167,207 |
| Jan 27, 2026 | 52.46 | 52.49 | 52.43 | 52.47 | 51.94 | 0.10% | 607,559 |
| Jan 26, 2026 | 52.45 | 52.45 | 52.42 | 52.42 | 51.89 | - | 309,792 |
| Jan 23, 2026 | 52.41 | 52.43 | 52.39 | 52.42 | 51.89 | 0.04% | 353,014 |
| Jan 22, 2026 | 52.39 | 52.43 | 52.37 | 52.40 | 51.87 | -0.02% | 637,824 |
| Jan 21, 2026 | 52.42 | 52.43 | 52.40 | 52.41 | 51.88 | 0.04% | 633,344 |
| Jan 20, 2026 | 52.45 | 52.45 | 52.37 | 52.39 | 51.86 | 0.07% | 462,881 |
| Jan 16, 2026 | 52.39 | 52.40 | 52.34 | 52.36 | 51.83 | 0.01% | 320,103 |
| Jan 15, 2026 | 52.39 | 52.41 | 52.35 | 52.35 | 51.82 | -0.10% | 249,278 |
| Jan 14, 2026 | 52.38 | 52.42 | 52.35 | 52.40 | 51.87 | 0.10% | 348,339 |
| Jan 13, 2026 | 52.37 | 52.39 | 52.35 | 52.35 | 51.82 | - | 344,581 |
| Jan 12, 2026 | 52.39 | 52.40 | 52.34 | 52.35 | 51.82 | 0.04% | 459,226 |
| Jan 9, 2026 | 52.35 | 52.41 | 52.33 | 52.33 | 51.80 | -0.06% | 364,010 |
| Jan 8, 2026 | 52.36 | 52.38 | 52.34 | 52.36 | 51.83 | - | 261,116 |
| Jan 7, 2026 | 52.38 | 52.38 | 52.36 | 52.36 | 51.83 | - | 239,997 |
| Jan 6, 2026 | 52.39 | 52.39 | 52.32 | 52.36 | 51.83 | 0.06% | 251,347 |
| Jan 5, 2026 | 52.36 | 52.36 | 52.32 | 52.33 | 51.80 | 0.03% | 304,560 |
| Jan 2, 2026 | 52.36 | 52.36 | 52.30 | 52.32 | 51.79 | -0.05% | 415,846 |
| Dec 31, 2025 | 52.29 | 52.38 | 52.29 | 52.34 | 51.81 | -0.35% | 284,445 |
| Dec 30, 2025 | 52.52 | 52.58 | 52.51 | 52.53 | 51.81 | 0.01% | 234,728 |
| Dec 29, 2025 | 52.54 | 52.54 | 52.49 | 52.52 | 51.80 | 0.08% | 323,332 |
| Dec 26, 2025 | 52.48 | 52.50 | 52.46 | 52.48 | 51.76 | 0.02% | 173,131 |
| Dec 24, 2025 | 52.46 | 52.60 | 52.43 | 52.47 | 51.75 | 0.11% | 194,553 |
| Dec 23, 2025 | 52.41 | 52.46 | 52.41 | 52.41 | 51.69 | -0.02% | 331,306 |
| Dec 22, 2025 | 52.50 | 52.50 | 52.42 | 52.42 | 51.70 | -0.06% | 457,116 |
| Dec 19, 2025 | 52.47 | 52.47 | 52.44 | 52.45 | 51.73 | 0.04% | 346,317 |
| Dec 18, 2025 | 52.45 | 52.48 | 52.43 | 52.43 | 51.71 | - | 267,654 |
| Dec 17, 2025 | 52.39 | 52.45 | 52.39 | 52.43 | 51.71 | 0.04% | 335,904 |
| Dec 16, 2025 | 52.41 | 52.44 | 52.40 | 52.41 | 51.69 | 0.02% | 266,137 |
| Dec 15, 2025 | 52.39 | 52.45 | 52.38 | 52.40 | 51.68 | 0.10% | 260,013 |
| Dec 12, 2025 | 52.36 | 52.38 | 52.35 | 52.35 | 51.63 | -0.08% | 228,069 |
| Dec 11, 2025 | 52.40 | 52.41 | 52.35 | 52.39 | 51.67 | 0.04% | 270,907 |
| Dec 10, 2025 | 52.32 | 52.37 | 52.28 | 52.37 | 51.65 | 0.15% | 296,907 |
| Dec 9, 2025 | 52.36 | 52.36 | 52.29 | 52.29 | 51.58 | -0.06% | 322,693 |
| Dec 8, 2025 | 52.29 | 52.33 | 52.27 | 52.32 | 51.61 | -0.04% | 337,375 |
| Dec 5, 2025 | 52.34 | 52.38 | 52.31 | 52.34 | 51.63 | 0.04% | 269,107 |
| Dec 4, 2025 | 52.37 | 52.38 | 52.32 | 52.32 | 51.61 | -0.08% | 225,639 |
| Dec 3, 2025 | 52.39 | 52.39 | 52.31 | 52.36 | 51.64 | 0.06% | 256,579 |