JPMorgan Ultra-Short Income ETF (JPST)
NYSEARCA: JPST · Real-Time Price · USD
50.56
-0.02 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
JPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.59 | 50.61 | 50.55 | 50.56 | 50.56 | -0.04% | 8,370,637 |
| Mar 5, 2026 | 50.57 | 50.58 | 50.57 | 50.58 | 50.58 | - | 4,799,597 |
| Mar 4, 2026 | 50.59 | 50.59 | 50.58 | 50.58 | 50.58 | - | 5,939,693 |
| Mar 3, 2026 | 50.57 | 50.59 | 50.56 | 50.58 | 50.58 | - | 7,972,672 |
| Mar 2, 2026 | 50.58 | 50.60 | 50.56 | 50.58 | 50.58 | -0.35% | 7,147,694 |
| Feb 27, 2026 | 50.76 | 50.77 | 50.76 | 50.76 | 50.60 | - | 6,054,266 |
| Feb 26, 2026 | 50.76 | 50.76 | 50.75 | 50.76 | 50.60 | 0.02% | 5,646,325 |
| Feb 25, 2026 | 50.74 | 50.76 | 50.74 | 50.75 | 50.59 | 0.02% | 5,812,301 |
| Feb 24, 2026 | 50.74 | 50.75 | 50.74 | 50.74 | 50.58 | -0.02% | 4,303,714 |
| Feb 23, 2026 | 50.72 | 50.75 | 50.72 | 50.75 | 50.59 | 0.04% | 5,404,667 |
| Feb 20, 2026 | 50.73 | 50.74 | 50.72 | 50.73 | 50.57 | 0.02% | 5,706,571 |
| Feb 19, 2026 | 50.72 | 50.72 | 50.71 | 50.72 | 50.56 | 0.02% | 4,497,812 |
| Feb 18, 2026 | 50.72 | 50.72 | 50.71 | 50.71 | 50.55 | - | 4,978,220 |
| Feb 17, 2026 | 50.71 | 50.72 | 50.70 | 50.71 | 50.55 | - | 6,643,856 |
| Feb 13, 2026 | 50.70 | 50.71 | 50.70 | 50.71 | 50.55 | 0.06% | 4,406,011 |
| Feb 12, 2026 | 50.68 | 50.69 | 50.66 | 50.68 | 50.52 | 0.02% | 6,817,313 |
| Feb 11, 2026 | 50.68 | 50.68 | 50.67 | 50.67 | 50.51 | -0.02% | 7,239,201 |
| Feb 10, 2026 | 50.67 | 50.68 | 50.67 | 50.68 | 50.52 | 0.02% | 7,406,672 |
| Feb 9, 2026 | 50.65 | 50.68 | 50.65 | 50.67 | 50.51 | 0.04% | 8,162,152 |
| Feb 6, 2026 | 50.64 | 50.65 | 50.64 | 50.65 | 50.49 | 0.04% | 5,319,106 |
| Feb 5, 2026 | 50.63 | 50.64 | 50.62 | 50.63 | 50.47 | 0.02% | 6,195,070 |
| Feb 4, 2026 | 50.62 | 50.62 | 50.60 | 50.62 | 50.46 | 0.02% | 9,047,570 |
| Feb 3, 2026 | 50.61 | 50.62 | 50.60 | 50.61 | 50.45 | - | 8,989,997 |
| Feb 2, 2026 | 50.61 | 50.62 | 50.60 | 50.61 | 50.45 | -0.33% | 9,020,944 |
| Jan 30, 2026 | 50.75 | 50.79 | 50.74 | 50.78 | 50.44 | 0.06% | 18,305,718 |
| Jan 29, 2026 | 50.75 | 50.75 | 50.74 | 50.75 | 50.41 | - | 7,823,547 |
| Jan 28, 2026 | 50.75 | 50.75 | 50.74 | 50.75 | 50.41 | 0.02% | 5,240,148 |
| Jan 27, 2026 | 50.73 | 50.75 | 50.73 | 50.74 | 50.40 | 0.02% | 6,059,642 |
| Jan 26, 2026 | 50.73 | 50.73 | 50.72 | 50.73 | 50.39 | 0.02% | 4,780,756 |
| Jan 23, 2026 | 50.71 | 50.72 | 50.71 | 50.72 | 50.38 | 0.04% | 4,819,792 |
| Jan 22, 2026 | 50.70 | 50.71 | 50.70 | 50.70 | 50.36 | -0.02% | 5,616,262 |
| Jan 21, 2026 | 50.69 | 50.71 | 50.69 | 50.71 | 50.37 | 0.06% | 9,113,073 |
| Jan 20, 2026 | 50.66 | 50.68 | 50.66 | 50.68 | 50.34 | 0.02% | 7,008,636 |
| Jan 16, 2026 | 50.68 | 50.68 | 50.66 | 50.67 | 50.33 | 0.02% | 6,077,234 |
| Jan 15, 2026 | 50.67 | 50.67 | 50.66 | 50.66 | 50.32 | - | 9,485,727 |
| Jan 14, 2026 | 50.66 | 50.67 | 50.66 | 50.66 | 50.32 | - | 5,593,978 |
| Jan 13, 2026 | 50.66 | 50.66 | 50.65 | 50.66 | 50.32 | 0.02% | 4,746,200 |
| Jan 12, 2026 | 50.64 | 50.65 | 50.64 | 50.65 | 50.31 | 0.04% | 7,343,771 |
| Jan 9, 2026 | 50.64 | 50.64 | 50.63 | 50.63 | 50.29 | -0.02% | 7,666,501 |
| Jan 8, 2026 | 50.63 | 50.64 | 50.63 | 50.64 | 50.30 | - | 5,034,088 |
| Jan 7, 2026 | 50.64 | 50.64 | 50.63 | 50.64 | 50.30 | 0.04% | 5,919,281 |
| Jan 6, 2026 | 50.63 | 50.63 | 50.61 | 50.62 | 50.28 | 0.02% | 7,909,372 |
| Jan 5, 2026 | 50.62 | 50.62 | 50.61 | 50.61 | 50.27 | -0.02% | 7,374,782 |
| Jan 2, 2026 | 50.61 | 50.62 | 50.60 | 50.62 | 50.28 | 0.06% | 7,273,948 |
| Dec 31, 2025 | 50.61 | 50.61 | 50.59 | 50.59 | 50.25 | -0.37% | 4,848,160 |
| Dec 30, 2025 | 50.77 | 50.78 | 50.76 | 50.78 | 50.27 | 0.04% | 5,727,070 |
| Dec 29, 2025 | 50.75 | 50.77 | 50.75 | 50.76 | 50.25 | 0.02% | 6,338,941 |
| Dec 26, 2025 | 50.73 | 50.75 | 50.73 | 50.75 | 50.24 | 0.04% | 3,875,548 |
| Dec 24, 2025 | 50.71 | 50.73 | 50.70 | 50.73 | 50.22 | 0.06% | 3,962,706 |
| Dec 23, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 50.19 | - | 6,109,700 |
| Dec 22, 2025 | 50.70 | 50.71 | 50.70 | 50.70 | 50.19 | - | 8,647,702 |
| Dec 19, 2025 | 50.71 | 50.71 | 50.69 | 50.70 | 50.19 | 0.02% | 5,238,953 |
| Dec 18, 2025 | 50.69 | 50.69 | 50.68 | 50.69 | 50.18 | 0.04% | 5,847,002 |
| Dec 17, 2025 | 50.67 | 50.68 | 50.67 | 50.67 | 50.16 | - | 8,661,626 |
| Dec 16, 2025 | 50.66 | 50.68 | 50.66 | 50.67 | 50.16 | - | 5,465,302 |
| Dec 15, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 50.16 | 0.06% | 4,077,351 |
| Dec 12, 2025 | 50.65 | 50.66 | 50.64 | 50.64 | 50.13 | - | 4,792,933 |
| Dec 11, 2025 | 50.64 | 50.65 | 50.63 | 50.64 | 50.13 | 0.04% | 6,413,175 |
| Dec 10, 2025 | 50.61 | 50.63 | 50.60 | 50.62 | 50.11 | 0.04% | 4,456,728 |
| Dec 9, 2025 | 50.62 | 50.62 | 50.60 | 50.60 | 50.09 | - | 4,967,548 |
| Dec 8, 2025 | 50.61 | 50.62 | 50.60 | 50.60 | 50.09 | -0.02% | 4,551,126 |
| Dec 5, 2025 | 50.61 | 50.62 | 50.61 | 50.61 | 50.10 | - | 3,886,185 |
| Dec 4, 2025 | 50.60 | 50.61 | 50.60 | 50.61 | 50.10 | 0.02% | 4,504,684 |
| Dec 3, 2025 | 50.61 | 50.62 | 50.60 | 50.60 | 50.09 | 0.02% | 6,780,409 |
| Dec 2, 2025 | 50.58 | 50.60 | 50.58 | 50.59 | 50.08 | 0.02% | 5,399,728 |
| Dec 1, 2025 | 50.57 | 50.58 | 50.56 | 50.58 | 50.07 | -0.33% | 8,381,524 |
| Nov 28, 2025 | 50.76 | 50.76 | 50.75 | 50.75 | 50.06 | 0.02% | 2,454,668 |
| Nov 26, 2025 | 50.74 | 50.75 | 50.74 | 50.74 | 50.05 | - | 6,562,942 |
| Nov 25, 2025 | 50.73 | 50.75 | 50.73 | 50.74 | 50.05 | 0.04% | 5,587,587 |
| Nov 24, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 50.03 | - | 4,892,265 |
| Nov 21, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 50.03 | 0.08% | 5,873,756 |
| Nov 20, 2025 | 50.68 | 50.69 | 50.68 | 50.68 | 49.99 | - | 6,213,326 |
| Nov 19, 2025 | 50.68 | 50.68 | 50.67 | 50.68 | 49.99 | 0.02% | 4,577,799 |
| Nov 18, 2025 | 50.67 | 50.69 | 50.66 | 50.67 | 49.98 | 0.02% | 7,001,464 |
| Nov 17, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 49.97 | 0.06% | 6,023,739 |
| Nov 14, 2025 | 50.65 | 50.65 | 50.63 | 50.63 | 49.94 | 0.02% | 4,590,443 |
| Nov 13, 2025 | 50.63 | 50.64 | 50.62 | 50.62 | 49.93 | -0.02% | 4,514,677 |
| Nov 12, 2025 | 50.65 | 50.65 | 50.63 | 50.63 | 49.94 | - | 4,374,767 |
| Nov 11, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 49.94 | 0.02% | 5,053,707 |
| Nov 10, 2025 | 50.63 | 50.64 | 50.62 | 50.62 | 49.93 | - | 7,900,229 |
| Nov 7, 2025 | 50.62 | 50.64 | 50.61 | 50.62 | 49.93 | - | 10,677,545 |
| Nov 6, 2025 | 50.60 | 50.62 | 50.59 | 50.62 | 49.93 | 0.06% | 5,647,684 |
| Nov 5, 2025 | 50.59 | 50.60 | 50.58 | 50.59 | 49.90 | - | 5,314,478 |
| Nov 4, 2025 | 50.58 | 50.59 | 50.58 | 50.59 | 49.90 | 0.04% | 5,878,499 |
| Nov 3, 2025 | 50.59 | 50.59 | 50.57 | 50.57 | 49.88 | -0.39% | 7,845,829 |
| Oct 31, 2025 | 50.75 | 50.77 | 50.74 | 50.77 | 49.90 | 0.06% | 13,489,311 |
| Oct 30, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 49.87 | 0.02% | 4,801,465 |
| Oct 29, 2025 | 50.77 | 50.78 | 50.73 | 50.73 | 49.86 | -0.08% | 4,625,327 |
| Oct 28, 2025 | 50.75 | 50.77 | 50.75 | 50.77 | 49.90 | 0.04% | 5,978,248 |
| Oct 27, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 49.88 | 0.02% | 4,732,401 |
| Oct 24, 2025 | 50.75 | 50.76 | 50.74 | 50.74 | 49.87 | 0.02% | 4,844,851 |
| Oct 23, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 49.86 | -0.02% | 5,869,659 |
| Oct 22, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 49.87 | 0.02% | 4,813,673 |
| Oct 21, 2025 | 50.74 | 50.74 | 50.72 | 50.73 | 49.86 | - | 5,655,703 |
| Oct 20, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 49.86 | 0.02% | 3,842,171 |
| Oct 17, 2025 | 50.72 | 50.73 | 50.71 | 50.72 | 49.85 | 0.02% | 5,803,435 |
| Oct 16, 2025 | 50.68 | 50.72 | 50.68 | 50.71 | 49.84 | 0.04% | 4,047,182 |
| Oct 15, 2025 | 50.67 | 50.69 | 50.67 | 50.69 | 49.82 | 0.04% | 4,548,334 |
| Oct 14, 2025 | 50.66 | 50.68 | 50.65 | 50.67 | 49.80 | 0.04% | 4,432,997 |
| Oct 13, 2025 | 50.64 | 50.66 | 50.64 | 50.65 | 49.78 | 0.02% | 3,113,895 |