JPMorgan Ultra-Short Income ETF (JPST)

NYSEARCA: JPST · Real-Time Price · USD

50.60

+0.01 (0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

50.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:03 PM EDT

JPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.60	50.60	50.59	50.60	50.60	0.02%	4,179,049
Apr 27, 2026	50.60	50.60	50.59	50.59	50.59	-0.02%	4,130,940
Apr 24, 2026	50.58	50.60	50.57	50.60	50.60	0.06%	4,747,352
Apr 23, 2026	50.58	50.59	50.56	50.57	50.57	0.02%	4,601,886
Apr 22, 2026	50.58	50.58	50.56	50.56	50.56	-	4,512,835
Apr 21, 2026	50.59	50.59	50.56	50.56	50.56	-0.02%	6,489,702
Apr 20, 2026	50.57	50.58	50.57	50.57	50.57	0.02%	7,348,588
Apr 17, 2026	50.55	50.58	50.54	50.56	50.56	0.08%	6,503,518
Apr 16, 2026	50.54	50.54	50.52	50.52	50.52	-0.02%	4,723,024
Apr 15, 2026	50.54	50.54	50.52	50.53	50.53	0.04%	7,680,115
Apr 14, 2026	50.52	50.53	50.51	50.51	50.51	-	7,566,119
Apr 13, 2026	50.50	50.53	50.50	50.51	50.51	0.02%	8,560,298
Apr 10, 2026	50.51	50.51	50.50	50.50	50.50	-	6,149,200
Apr 9, 2026	50.49	50.52	50.49	50.50	50.50	0.02%	7,149,693
Apr 8, 2026	50.51	50.52	50.48	50.49	50.49	0.02%	7,701,155
Apr 7, 2026	50.46	50.48	50.46	50.48	50.48	0.06%	5,514,462
Apr 6, 2026	50.46	50.47	50.45	50.45	50.45	-0.02%	8,207,369
Apr 2, 2026	50.46	50.47	50.45	50.46	50.46	0.04%	6,010,361
Apr 1, 2026	50.44	50.45	50.44	50.44	50.44	-0.34%	9,692,500
Mar 31, 2026	50.59	50.63	50.59	50.61	50.44	0.08%	16,339,305
Mar 30, 2026	50.56	50.58	50.56	50.57	50.40	0.08%	9,378,177
Mar 27, 2026	50.52	50.54	50.52	50.53	50.36	0.02%	7,970,645
Mar 26, 2026	50.56	50.56	50.52	50.52	50.35	-0.08%	6,440,083
Mar 25, 2026	50.56	50.57	50.55	50.56	50.39	0.02%	5,034,044
Mar 24, 2026	50.54	50.55	50.53	50.55	50.38	-0.02%	5,082,907
Mar 23, 2026	50.52	50.56	50.52	50.56	50.39	0.08%	5,592,577
Mar 20, 2026	50.55	50.55	50.52	50.52	50.35	-0.06%	5,232,906
Mar 19, 2026	50.53	50.56	50.52	50.55	50.38	-0.02%	5,562,861
Mar 18, 2026	50.57	50.57	50.55	50.56	50.39	-0.02%	3,635,608
Mar 17, 2026	50.56	50.57	50.56	50.57	50.40	0.08%	4,528,205
Mar 16, 2026	50.54	50.56	50.53	50.53	50.36	0.02%	5,761,944
Mar 13, 2026	50.54	50.55	50.52	50.52	50.35	-	5,671,981
Mar 12, 2026	50.56	50.57	50.51	50.52	50.35	-0.08%	7,340,820
Mar 11, 2026	50.58	50.58	50.55	50.56	50.39	-0.02%	8,164,972
Mar 10, 2026	50.58	50.60	50.57	50.57	50.40	-0.02%	7,345,714
Mar 9, 2026	50.56	50.59	50.55	50.58	50.41	0.04%	14,832,878
Mar 6, 2026	50.59	50.61	50.55	50.56	50.39	-0.04%	8,384,434
Mar 5, 2026	50.57	50.58	50.57	50.58	50.41	-	4,826,245
Mar 4, 2026	50.59	50.59	50.58	50.58	50.41	-	6,032,294
Mar 3, 2026	50.57	50.59	50.56	50.58	50.41	-	7,972,672
Mar 2, 2026	50.58	50.60	50.56	50.58	50.41	-0.35%	7,147,694
Feb 27, 2026	50.76	50.77	50.76	50.76	50.42	-	6,054,266
Feb 26, 2026	50.76	50.76	50.75	50.76	50.42	0.02%	5,646,325
Feb 25, 2026	50.74	50.76	50.74	50.75	50.41	0.02%	5,812,301
Feb 24, 2026	50.74	50.75	50.74	50.74	50.40	-0.02%	4,303,714
Feb 23, 2026	50.72	50.75	50.72	50.75	50.41	0.04%	5,404,667
Feb 20, 2026	50.73	50.74	50.72	50.73	50.39	0.02%	5,706,571
Feb 19, 2026	50.72	50.72	50.71	50.72	50.38	0.02%	4,497,812
Feb 18, 2026	50.72	50.72	50.71	50.71	50.37	-	4,978,220
Feb 17, 2026	50.71	50.72	50.70	50.71	50.37	-	6,643,856
Feb 13, 2026	50.70	50.71	50.70	50.71	50.37	0.06%	4,406,011
Feb 12, 2026	50.68	50.69	50.66	50.68	50.34	0.02%	6,817,313
Feb 11, 2026	50.68	50.68	50.67	50.67	50.33	-0.02%	7,239,201
Feb 10, 2026	50.67	50.68	50.67	50.68	50.34	0.02%	7,406,672
Feb 9, 2026	50.65	50.68	50.65	50.67	50.33	0.04%	8,162,152
Feb 6, 2026	50.64	50.65	50.64	50.65	50.31	0.04%	5,319,106
Feb 5, 2026	50.63	50.64	50.62	50.63	50.29	0.02%	6,195,070
Feb 4, 2026	50.62	50.62	50.60	50.62	50.28	0.02%	9,047,570
Feb 3, 2026	50.61	50.62	50.60	50.61	50.27	-	8,989,997
Feb 2, 2026	50.61	50.62	50.60	50.61	50.27	-0.33%	9,020,944
Jan 30, 2026	50.75	50.79	50.74	50.78	50.27	0.06%	18,305,718
Jan 29, 2026	50.75	50.75	50.74	50.75	50.24	-	7,823,547
Jan 28, 2026	50.75	50.75	50.74	50.75	50.24	0.02%	5,240,148
Jan 27, 2026	50.73	50.75	50.73	50.74	50.23	0.02%	6,059,642
Jan 26, 2026	50.73	50.73	50.72	50.73	50.22	0.02%	4,780,756
Jan 23, 2026	50.71	50.72	50.71	50.72	50.21	0.04%	4,819,792
Jan 22, 2026	50.70	50.71	50.70	50.70	50.19	-0.02%	5,616,262
Jan 21, 2026	50.69	50.71	50.69	50.71	50.20	0.06%	9,113,073
Jan 20, 2026	50.66	50.68	50.66	50.68	50.17	0.02%	7,008,636
Jan 16, 2026	50.68	50.68	50.66	50.67	50.16	0.02%	6,077,234
Jan 15, 2026	50.67	50.67	50.66	50.66	50.15	-	9,485,727
Jan 14, 2026	50.66	50.67	50.66	50.66	50.15	-	5,593,978
Jan 13, 2026	50.66	50.66	50.65	50.66	50.15	0.02%	4,746,200
Jan 12, 2026	50.64	50.65	50.64	50.65	50.14	0.04%	7,343,771
Jan 9, 2026	50.64	50.64	50.63	50.63	50.12	-0.02%	7,666,501
Jan 8, 2026	50.63	50.64	50.63	50.64	50.13	-	5,034,088
Jan 7, 2026	50.64	50.64	50.63	50.64	50.13	0.04%	5,919,281
Jan 6, 2026	50.63	50.63	50.61	50.62	50.11	0.02%	7,909,372
Jan 5, 2026	50.62	50.62	50.61	50.61	50.10	-0.02%	7,374,782
Jan 2, 2026	50.61	50.62	50.60	50.62	50.11	0.06%	7,273,948
Dec 31, 2025	50.61	50.61	50.59	50.59	50.08	-0.37%	4,848,160
Dec 30, 2025	50.77	50.78	50.76	50.78	50.09	0.04%	5,727,070
Dec 29, 2025	50.75	50.77	50.75	50.76	50.07	0.02%	6,338,941
Dec 26, 2025	50.73	50.75	50.73	50.75	50.06	0.04%	3,875,548
Dec 24, 2025	50.71	50.73	50.70	50.73	50.04	0.06%	3,962,706
Dec 23, 2025	50.69	50.70	50.69	50.70	50.01	-	6,109,700
Dec 22, 2025	50.70	50.71	50.70	50.70	50.01	-	8,647,702
Dec 19, 2025	50.71	50.71	50.69	50.70	50.01	0.02%	5,238,953
Dec 18, 2025	50.69	50.69	50.68	50.69	50.00	0.04%	5,847,002
Dec 17, 2025	50.67	50.68	50.67	50.67	49.99	-	8,661,626
Dec 16, 2025	50.66	50.68	50.66	50.67	49.99	-	5,465,302
Dec 15, 2025	50.67	50.67	50.66	50.67	49.99	0.06%	4,077,351
Dec 12, 2025	50.65	50.66	50.64	50.64	49.96	-	4,792,933
Dec 11, 2025	50.64	50.65	50.63	50.64	49.96	0.04%	6,413,175
Dec 10, 2025	50.61	50.63	50.60	50.62	49.94	0.04%	4,456,728
Dec 9, 2025	50.62	50.62	50.60	50.60	49.92	-	4,967,548
Dec 8, 2025	50.61	50.62	50.60	50.60	49.92	-0.02%	4,551,126
Dec 5, 2025	50.61	50.62	50.61	50.61	49.93	-	3,886,185
Dec 4, 2025	50.60	50.61	50.60	50.61	49.93	0.02%	4,504,684
Dec 3, 2025	50.61	50.62	50.60	50.60	49.92	0.02%	6,780,409