JPMorgan Ultra-Short Income ETF (JPST) Historical Stock Data
50.61 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPST is down 0.00% a day on average. There have been 20 days where JPMorgan Ultra-Short Income ETF closed green and 10 days where JPST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 50.60 | 50.61 | ↑$0.01 (0.02%) | 50.60 | 50.61 | 4.48M |
| 2025-12-03 | 50.61 | 50.60 | ↓$0.01 (-0.02%) | 50.60 | 50.62 | 6.74M |
| 2025-12-02 | 50.58 | 50.59 | ↑$0.01 (0.02%) | 50.58 | 50.60 | 5.40M |
| 2025-12-01 | 50.57 | 50.58 | ↑$0.01 (0.02%) | 50.56 | 50.58 | 8.38M |
| 2025-11-28 | 50.76 | 50.75 | ↓$0.01 (-0.02%) | 50.75 | 50.76 | 2.45M |
| 2025-11-26 | 50.74 | 50.74 | ↑$0.00 (0.00%) | 50.74 | 50.75 | 6.54M |
| 2025-11-25 | 50.73 | 50.74 | ↑$0.01 (0.02%) | 50.73 | 50.75 | 5.59M |
| 2025-11-24 | 50.72 | 50.72 | ↑$0.00 (0.01%) | 50.71 | 50.73 | 4.88M |
| 2025-11-21 | 50.71 | 50.72 | ↑$0.02 (0.03%) | 50.70 | 50.72 | 5.85M |
| 2025-11-20 | 50.68 | 50.68 | ↑$0.00 (0.00%) | 50.68 | 50.69 | 6.14M |
| 2025-11-19 | 50.68 | 50.68 | ↑$0.00 (0.00%) | 50.67 | 50.68 | 4.52M |
| 2025-11-18 | 50.67 | 50.67 | ↑$0.00 (0.00%) | 50.66 | 50.69 | 6.99M |
| 2025-11-17 | 50.64 | 50.66 | ↑$0.02 (0.04%) | 50.64 | 50.67 | 5.98M |
| 2025-11-14 | 50.65 | 50.63 | ↓$0.02 (-0.04%) | 50.63 | 50.65 | 4.21M |
| 2025-11-13 | 50.63 | 50.62 | ↓$0.01 (-0.02%) | 50.62 | 50.64 | 4.45M |
| 2025-11-12 | 50.65 | 50.63 | ↓$0.02 (-0.04%) | 50.63 | 50.65 | 4.33M |
| 2025-11-11 | 50.63 | 50.63 | ↑$0.00 (0.00%) | 50.63 | 50.64 | 5.02M |
| 2025-11-10 | 50.63 | 50.62 | ↓$0.01 (-0.02%) | 50.62 | 50.64 | 7.88M |
| 2025-11-07 | 50.62 | 50.62 | ↑$0.00 (0.00%) | 50.61 | 50.64 | 10.66M |
| 2025-11-06 | 50.60 | 50.62 | ↑$0.02 (0.04%) | 50.59 | 50.62 | 5.65M |
| 2025-11-05 | 50.59 | 50.59 | ↑$0.01 (0.01%) | 50.58 | 50.60 | 5.23M |
| 2025-11-04 | 50.58 | 50.59 | ↑$0.01 (0.02%) | 50.58 | 50.59 | 5.85M |
| 2025-11-03 | 50.59 | 50.57 | ↓$0.02 (-0.04%) | 50.57 | 50.59 | 7.84M |
| 2025-10-31 | 50.75 | 50.77 | ↑$0.02 (0.04%) | 50.74 | 50.77 | 13.49M |
| 2025-10-30 | 50.74 | 50.74 | ↑$0.00 (0.00%) | 50.73 | 50.75 | 4.65M |
| 2025-10-29 | 50.77 | 50.73 | ↓$0.04 (-0.08%) | 50.73 | 50.78 | 4.62M |
| 2025-10-28 | 50.75 | 50.77 | ↑$0.02 (0.04%) | 50.75 | 50.77 | 5.98M |
| 2025-10-27 | 50.75 | 50.75 | ↑$0.00 (0.00%) | 50.74 | 50.76 | 4.73M |
| 2025-10-24 | 50.75 | 50.74 | ↓$0.01 (-0.02%) | 50.74 | 50.76 | 4.84M |
| 2025-10-23 | 50.74 | 50.73 | ↓$0.01 (-0.02%) | 50.72 | 50.74 | 5.87M |
Create an account or log in to view more rows.
$JPST Same thing
different day
$JPST Buy it up so it crashes harder in the next two trading days
$JPST I actually want the market pullback 5% is pretty crazy how this market keep going and going
$JPST to the moon!!! lfG
$JPST Silly Bears tricks are for kids
$JPST longer we hold
more pressure on the shorts
$JPST whelp. you win this round. goodluck
$JPST let’s buy NOW!!!
$JPST more shorts the better idc
$JPST Come on.. Let it fall.. buy later bulls