JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.61
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
50.60
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
JPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.61 | 50.62 | 50.61 | 50.61 | 50.61 | - | 3,883,850 |
| Dec 4, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.61 | 0.02% | 4,504,551 |
| Dec 3, 2025 | 50.61 | 50.62 | 50.60 | 50.60 | 50.60 | 0.02% | 6,766,896 |
| Dec 2, 2025 | 50.58 | 50.60 | 50.58 | 50.59 | 50.59 | 0.02% | 5,397,990 |
| Dec 1, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.58 | -0.33% | 8,381,524 |
| Nov 28, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.57 | 0.02% | 2,454,668 |
| Nov 26, 2025 | 50.74 | 50.75 | 50.74 | 50.74 | 50.56 | - | 6,562,942 |
| Nov 25, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.56 | 0.04% | 5,587,587 |
| Nov 24, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.54 | - | 4,892,265 |
| Nov 21, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.54 | 0.08% | 5,873,756 |
| Nov 20, 2025 | 50.68 | 50.69 | 50.68 | 50.68 | 50.50 | - | 6,213,326 |
| Nov 19, 2025 | 50.68 | 50.68 | 50.67 | 50.68 | 50.50 | 0.02% | 4,577,799 |
| Nov 18, 2025 | 50.67 | 50.69 | 50.66 | 50.67 | 50.49 | 0.02% | 7,001,464 |
| Nov 17, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 50.48 | 0.06% | 6,023,739 |
| Nov 14, 2025 | 50.65 | 50.65 | 50.63 | 50.63 | 50.45 | 0.02% | 4,590,443 |
| Nov 13, 2025 | 50.63 | 50.64 | 50.62 | 50.62 | 50.44 | -0.02% | 4,514,677 |
| Nov 12, 2025 | 50.65 | 50.65 | 50.63 | 50.63 | 50.45 | - | 4,374,767 |
| Nov 11, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 50.45 | 0.02% | 5,053,707 |
| Nov 10, 2025 | 50.63 | 50.64 | 50.62 | 50.62 | 50.44 | - | 7,900,229 |
| Nov 7, 2025 | 50.62 | 50.64 | 50.61 | 50.62 | 50.44 | - | 10,677,545 |
| Nov 6, 2025 | 50.60 | 50.62 | 50.59 | 50.62 | 50.44 | 0.06% | 5,647,684 |
| Nov 5, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 50.41 | - | 5,314,478 |
| Nov 4, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 50.41 | 0.04% | 5,878,499 |
| Nov 3, 2025 | 50.59 | 50.59 | 50.57 | 50.57 | 50.39 | -0.39% | 7,845,829 |
| Oct 31, 2025 | 50.75 | 50.77 | 50.74 | 50.77 | 50.41 | 0.06% | 13,489,311 |
| Oct 30, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.38 | 0.02% | 4,801,465 |
| Oct 29, 2025 | 50.77 | 50.78 | 50.73 | 50.73 | 50.37 | -0.08% | 4,625,327 |
| Oct 28, 2025 | 50.75 | 50.77 | 50.75 | 50.77 | 50.41 | 0.04% | 5,978,248 |
| Oct 27, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.39 | 0.02% | 4,732,401 |
| Oct 24, 2025 | 50.75 | 50.76 | 50.74 | 50.74 | 50.38 | 0.02% | 4,844,851 |
| Oct 23, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 50.37 | -0.02% | 5,869,659 |
| Oct 22, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 50.38 | 0.02% | 4,813,673 |
| Oct 21, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 50.37 | - | 5,655,703 |
| Oct 20, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.37 | 0.02% | 3,842,171 |
| Oct 17, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.36 | 0.02% | 5,803,435 |
| Oct 16, 2025 | 50.68 | 50.72 | 50.68 | 50.71 | 50.35 | 0.04% | 4,047,182 |
| Oct 15, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 50.33 | 0.04% | 4,548,334 |
| Oct 14, 2025 | 50.66 | 50.68 | 50.65 | 50.67 | 50.31 | 0.04% | 4,432,997 |
| Oct 13, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 50.29 | 0.02% | 3,113,895 |
| Oct 10, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.28 | 0.06% | 4,745,729 |
| Oct 9, 2025 | 50.63 | 50.64 | 50.61 | 50.61 | 50.25 | -0.04% | 11,259,497 |
| Oct 8, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 50.27 | 0.02% | 4,825,385 |
| Oct 7, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.26 | 0.02% | 5,261,922 |
| Oct 6, 2025 | 50.60 | 50.62 | 50.60 | 50.61 | 50.25 | - | 4,402,292 |
| Oct 3, 2025 | 50.61 | 50.61 | 50.60 | 50.61 | 50.25 | 0.06% | 5,503,119 |
| Oct 2, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.22 | 0.02% | 5,679,272 |
| Oct 1, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.21 | -0.32% | 7,588,965 |
| Sep 30, 2025 | 50.75 | 50.76 | 50.73 | 50.73 | 50.18 | -0.02% | 9,894,311 |
| Sep 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.19 | - | 6,698,178 |
| Sep 26, 2025 | 50.73 | 50.74 | 50.72 | 50.74 | 50.19 | 0.08% | 5,751,478 |
| Sep 25, 2025 | 50.72 | 50.73 | 50.70 | 50.70 | 50.15 | -0.06% | 6,107,518 |
| Sep 24, 2025 | 50.73 | 50.74 | 50.72 | 50.73 | 50.18 | - | 6,665,509 |
| Sep 23, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 50.18 | 0.02% | 4,527,234 |
| Sep 22, 2025 | 50.72 | 50.73 | 50.72 | 50.72 | 50.17 | -0.02% | 5,208,163 |
| Sep 19, 2025 | 50.72 | 50.73 | 50.71 | 50.73 | 50.18 | 0.06% | 5,814,623 |
| Sep 18, 2025 | 50.69 | 50.71 | 50.69 | 50.70 | 50.15 | - | 5,963,014 |
| Sep 17, 2025 | 50.71 | 50.72 | 50.69 | 50.70 | 50.15 | -0.02% | 4,797,126 |
| Sep 16, 2025 | 50.71 | 50.71 | 50.69 | 50.71 | 50.16 | 0.04% | 5,220,934 |
| Sep 15, 2025 | 50.68 | 50.69 | 50.67 | 50.69 | 50.14 | 0.02% | 7,221,854 |
| Sep 12, 2025 | 50.67 | 50.68 | 50.66 | 50.68 | 50.13 | 0.04% | 4,676,195 |
| Sep 11, 2025 | 50.68 | 50.68 | 50.66 | 50.66 | 50.11 | - | 4,406,470 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.11 | 0.06% | 6,194,549 |
| Sep 9, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 50.08 | -0.04% | 4,150,328 |
| Sep 8, 2025 | 50.64 | 50.65 | 50.64 | 50.65 | 50.10 | 0.02% | 4,912,228 |
| Sep 5, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.09 | 0.08% | 12,712,072 |
| Sep 4, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 50.05 | 0.04% | 6,301,359 |
| Sep 3, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 50.03 | 0.04% | 5,426,883 |
| Sep 2, 2025 | 50.55 | 50.56 | 50.54 | 50.56 | 50.01 | -0.35% | 9,722,439 |
| Aug 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 50.00 | 0.04% | 5,118,464 |
| Aug 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 49.98 | - | 5,804,259 |
| Aug 27, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 49.98 | 0.02% | 10,482,565 |
| Aug 26, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 49.97 | 0.04% | 4,816,863 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 49.95 | -0.02% | 4,410,138 |
| Aug 22, 2025 | 50.67 | 50.70 | 50.66 | 50.70 | 49.96 | 0.12% | 4,277,521 |
| Aug 21, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 49.91 | -0.06% | 3,825,027 |
| Aug 20, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 49.94 | 0.02% | 4,636,540 |
| Aug 19, 2025 | 50.64 | 50.66 | 50.64 | 50.66 | 49.93 | 0.06% | 3,812,942 |
| Aug 18, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 49.90 | - | 4,004,028 |
| Aug 15, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 49.90 | 0.04% | 3,372,038 |
| Aug 14, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 49.88 | -0.02% | 3,609,566 |
| Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 49.89 | 0.02% | 3,940,080 |
| Aug 12, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 49.88 | 0.06% | 5,048,597 |
| Aug 11, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 49.85 | -0.02% | 3,933,987 |
| Aug 8, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 49.86 | 0.04% | 4,516,582 |
| Aug 7, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 49.84 | 0.02% | 4,991,347 |
| Aug 6, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 49.83 | - | 5,748,822 |
| Aug 5, 2025 | 50.58 | 50.58 | 50.55 | 50.56 | 49.83 | - | 5,889,090 |
| Aug 4, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 49.83 | 0.02% | 6,610,215 |
| Aug 1, 2025 | 50.51 | 50.55 | 50.51 | 50.55 | 49.82 | -0.18% | 6,697,421 |
| Jul 31, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 49.72 | -0.02% | 20,252,167 |
| Jul 30, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 49.73 | - | 4,797,746 |
| Jul 29, 2025 | 50.64 | 50.65 | 50.63 | 50.65 | 49.73 | 0.04% | 4,181,311 |
| Jul 28, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 49.71 | - | 3,927,149 |
| Jul 25, 2025 | 50.63 | 50.64 | 50.62 | 50.63 | 49.71 | 0.04% | 3,346,510 |
| Jul 24, 2025 | 50.61 | 50.62 | 50.60 | 50.61 | 49.69 | - | 4,043,306 |
| Jul 23, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 49.69 | -0.02% | 4,004,740 |
| Jul 22, 2025 | 50.61 | 50.63 | 50.60 | 50.62 | 49.70 | 0.04% | 4,606,501 |
| Jul 21, 2025 | 50.60 | 50.61 | 50.59 | 50.60 | 49.68 | - | 3,273,189 |
| Jul 18, 2025 | 50.59 | 50.60 | 50.58 | 50.60 | 49.68 | 0.06% | 3,412,935 |
| Jul 17, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 49.65 | 0.02% | 3,448,687 |