Singapore markets open in 4 hours 42 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,357.59 +2,648.79 (+4.67%) CMC Crypto 200
1,276.99 +6.24 (+0.49%)
JPMorgan Ultra-Short Income ETF (JPST)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 50.25 | 5,077,390 |
| 01 May 2024 | 50.21 | 50.23 | 50.20 | 50.22 | 50.22 | 6,408,500 |
| 01 May 2024 | 0.227 Dividend | |||||
| 30 Apr 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 50.20 | 4,430,900 |
| 29 Apr 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 50.20 | 6,209,100 |
| 26 Apr 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 50.18 | 3,330,300 |
| 25 Apr 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.17 | 4,016,000 |
| 24 Apr 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 50.15 | 4,234,900 |
| 23 Apr 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.15 | 3,191,000 |
| 22 Apr 2024 | 50.35 | 50.37 | 50.35 | 50.36 | 50.13 | 5,540,300 |
| 19 Apr 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 50.11 | 2,936,300 |
| 18 Apr 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 50.11 | 3,884,200 |
| 17 Apr 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.11 | 5,013,100 |
| 16 Apr 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 50.09 | 5,928,800 |
| 15 Apr 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 50.08 | 5,386,800 |
| 12 Apr 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 50.07 | 3,637,100 |
| 11 Apr 2024 | 50.27 | 50.30 | 50.27 | 50.29 | 50.06 | 7,127,400 |
| 10 Apr 2024 | 50.29 | 50.30 | 50.27 | 50.27 | 50.04 | 4,526,900 |
| 09 Apr 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.08 | 2,358,000 |
| 08 Apr 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 50.06 | 3,247,500 |
| 05 Apr 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 50.06 | 5,838,600 |
| 04 Apr 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 50.07 | 2,957,300 |
| 03 Apr 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 50.04 | 4,238,600 |
| 02 Apr 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 50.02 | 5,232,100 |
| 01 Apr 2024 | 50.25 | 50.26 | 50.23 | 50.23 | 50.00 | 3,172,600 |
| 01 Apr 2024 | 0.221 Dividend | |||||
| 28 Mar 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 50.00 | 4,009,900 |
| 27 Mar 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 50.01 | 3,550,600 |
| 26 Mar 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.99 | 3,271,700 |
| 25 Mar 2024 | 50.42 | 50.44 | 50.42 | 50.42 | 49.97 | 3,675,200 |
| 22 Mar 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.96 | 2,417,800 |
| 21 Mar 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.96 | 2,998,300 |
| 20 Mar 2024 | 50.37 | 50.39 | 50.36 | 50.38 | 49.93 | 2,757,700 |
| 19 Mar 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.92 | 2,936,000 |
| 18 Mar 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.89 | 2,438,600 |
| 15 Mar 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.88 | 2,078,400 |
| 14 Mar 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.88 | 2,933,300 |
| 13 Mar 2024 | 50.33 | 50.33 | 50.30 | 50.30 | 49.85 | 3,239,100 |
| 12 Mar 2024 | 50.32 | 50.33 | 50.30 | 50.31 | 49.86 | 3,482,500 |
| 11 Mar 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 49.86 | 3,488,500 |
| 08 Mar 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.87 | 3,645,500 |
| 07 Mar 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 49.85 | 3,493,100 |
| 06 Mar 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 49.82 | 3,116,800 |
| 05 Mar 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 49.81 | 3,328,200 |
| 04 Mar 2024 | 50.25 | 50.26 | 50.24 | 50.24 | 49.79 | 4,928,000 |
| 01 Mar 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.79 | 5,774,200 |
| 01 Mar 2024 | 0.214 Dividend | |||||
| 29 Feb 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 49.78 | 5,636,200 |
| 28 Feb 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 49.77 | 2,691,200 |
| 27 Feb 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.75 | 4,083,500 |
| 26 Feb 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 49.74 | 2,861,100 |
| 23 Feb 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 49.73 | 3,236,700 |
| 22 Feb 2024 | 50.38 | 50.39 | 50.38 | 50.38 | 49.72 | 3,184,600 |
| 21 Feb 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 49.72 | 2,798,000 |
| 20 Feb 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 49.71 | 3,169,100 |
| 16 Feb 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 49.68 | 3,519,600 |
| 15 Feb 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 49.69 | 4,790,200 |
| 14 Feb 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.66 | 3,213,300 |
| 13 Feb 2024 | 50.31 | 50.33 | 50.30 | 50.31 | 49.65 | 5,528,800 |
| 12 Feb 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.67 | 2,765,200 |
| 09 Feb 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 49.66 | 3,064,400 |
| 08 Feb 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 49.65 | 3,234,600 |
| 07 Feb 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 49.64 | 4,079,500 |
| 06 Feb 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 49.64 | 5,167,600 |
| 05 Feb 2024 | 50.30 | 50.30 | 50.27 | 50.28 | 49.62 | 4,052,100 |
| 02 Feb 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 49.64 | 6,185,500 |
| 01 Feb 2024 | 50.30 | 50.32 | 50.30 | 50.30 | 49.64 | 5,373,300 |
| 01 Feb 2024 | 0.219 Dividend | |||||
| 31 Jan 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 49.61 | 6,306,500 |
| 30 Jan 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 49.59 | 3,914,600 |
| 29 Jan 2024 | 50.47 | 50.48 | 50.46 | 50.46 | 49.58 | 3,401,200 |
| 26 Jan 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 49.57 | 3,032,800 |
| 25 Jan 2024 | 50.42 | 50.45 | 50.42 | 50.44 | 49.56 | 2,942,700 |
| 24 Jan 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.53 | 3,940,000 |
| 23 Jan 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.53 | 3,579,300 |
| 22 Jan 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 49.52 | 4,312,000 |
| 19 Jan 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 49.51 | 3,686,600 |
| 18 Jan 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.51 | 3,344,400 |
| 17 Jan 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 49.48 | 3,162,800 |
| 16 Jan 2024 | 50.37 | 50.39 | 50.37 | 50.37 | 49.50 | 3,401,900 |
| 12 Jan 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 49.50 | 4,344,000 |
| 11 Jan 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 49.46 | 4,436,400 |
| 10 Jan 2024 | 50.29 | 50.31 | 50.28 | 50.28 | 49.41 | 2,564,900 |
| 09 Jan 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 49.41 | 4,060,800 |
| 08 Jan 2024 | 50.26 | 50.28 | 50.26 | 50.26 | 49.39 | 3,169,400 |
| 05 Jan 2024 | 50.25 | 50.27 | 50.24 | 50.25 | 49.38 | 3,090,700 |
| 04 Jan 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 49.38 | 3,181,600 |
| 03 Jan 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.37 | 4,199,600 |
| 02 Jan 2024 | 50.24 | 50.25 | 50.23 | 50.23 | 49.36 | 3,802,800 |
| 29 Dec 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 49.36 | 4,946,300 |
| 28 Dec 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 49.35 | 5,088,200 |
| 28 Dec 2023 | 0.237 Dividend | |||||
| 27 Dec 2023 | 50.43 | 50.45 | 50.42 | 50.44 | 49.33 | 3,675,000 |
| 26 Dec 2023 | 50.41 | 50.42 | 50.40 | 50.42 | 49.31 | 4,186,600 |
| 22 Dec 2023 | 50.41 | 50.42 | 50.39 | 50.41 | 49.30 | 5,392,300 |
| 21 Dec 2023 | 50.40 | 50.41 | 50.38 | 50.40 | 49.29 | 4,420,800 |
| 20 Dec 2023 | 50.35 | 50.37 | 50.34 | 50.37 | 49.26 | 13,673,400 |
| 19 Dec 2023 | 50.33 | 50.35 | 50.33 | 50.34 | 49.23 | 4,754,700 |
| 18 Dec 2023 | 50.36 | 50.36 | 50.31 | 50.32 | 49.21 | 5,036,100 |
| 15 Dec 2023 | 50.32 | 50.34 | 50.31 | 50.32 | 49.21 | 4,305,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.