MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPLD — JPMorgan Limited Duration Bond ETF
NYSE ArcaJPMorgan Limited Duration Bond ETF
$51.25
-0.02(-0.04%)
- O
- 51.28
- H
- 51.31
- L
- 51.20
- V
- 420.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$51.25
Period Return-0.87%
Period High$52.75
Period Low$50.92
Avg Daily Volume442.8K
Total Trading Days365
JPLD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $51.28 | $51.31 | $51.20 | $51.25 | $-0.02 | -0.04% | 420,392 | $51.25 | $51.20 $51.31 |
| Oct 2, 2026 | $51.32 | $51.34 | $51.23 | $51.27 | +$0.02 | +0.04% | 390,130 | $51.27 | $51.23 $51.34 |
| Oct 1, 2026 | $50.92 | $51.32 | $50.92 | $51.25 | $-0.16 | -0.31% | 428,134 | $51.24 | $50.92 $51.32 |
| Sep 30, 2026 | $51.48 | $51.48 | $51.39 | $51.41 | $-0.02 | -0.04% | 341,810 | $51.43 | $51.39 $51.48 |
| Sep 29, 2026 | $51.39 | $51.43 | $51.35 | $51.43 | +$0.03 | +0.06% | 445,414 | $51.39 | $51.35 $51.43 |
| Sep 28, 2026 | $51.37 | $51.44 | $51.36 | $51.40 | $-0.07 | -0.14% | 353,416 | $51.40 | $51.36 $51.44 |
| Sep 25, 2026 | $51.42 | $51.49 | $51.41 | $51.47 | +$0.07 | +0.14% | 486,622 | $51.44 | $51.41 $51.49 |
| Sep 24, 2026 | $51.49 | $51.50 | $51.40 | $51.40 | $-0.06 | -0.12% | 672,443 | $51.44 | $51.40 $51.50 |
| Sep 23, 2026 | $51.57 | $51.60 | $51.41 | $51.46 | $-0.15 | -0.29% | 350,060 | $51.47 | $51.41 $51.60 |
| Sep 22, 2026 | $51.62 | $51.64 | $51.56 | $51.61 | +$0.03 | +0.06% | 1,364,333 | $51.61 | $51.56 $51.64 |
| Sep 21, 2026 | $51.59 | $51.60 | $51.55 | $51.58 | +$0.02 | +0.04% | 257,345 | $51.58 | $51.55 $51.60 |
| Sep 18, 2026 | $51.57 | $51.58 | $51.53 | $51.56 | $-0.03 | -0.06% | 429,520 | $51.54 | $51.53 $51.58 |
| Sep 17, 2026 | $51.60 | $51.62 | $51.56 | $51.59 | +$0.04 | +0.08% | 276,598 | $51.59 | $51.56 $51.62 |
| Sep 16, 2026 | $51.61 | $51.69 | $51.54 | $51.55 | $-0.03 | -0.06% | 701,478 | $51.64 | $51.54 $51.69 |
| Sep 15, 2026 | $51.61 | $51.61 | $51.57 | $51.58 | $-0.02 | -0.04% | 745,959 | $51.59 | $51.57 $51.61 |
| Sep 14, 2026 | $51.56 | $51.64 | $51.56 | $51.60 | $-0.01 | -0.02% | 593,567 | $51.60 | $51.56 $51.64 |
| Sep 11, 2026 | $51.60 | $51.61 | $51.55 | $51.61 | +$0.03 | +0.06% | 991,575 | $51.59 | $51.55 $51.61 |
| Sep 10, 2026 | $51.65 | $51.66 | $51.56 | $51.58 | $-0.14 | -0.27% | 397,452 | $51.61 | $51.56 $51.66 |
| Sep 9, 2026 | $51.77 | $51.79 | $51.70 | $51.72 | $-0.05 | -0.09% | 383,805 | $51.74 | $51.70 $51.79 |
| Sep 8, 2026 | $51.81 | $51.81 | $51.75 | $51.77 | $-0.01 | -0.02% | 407,450 | $51.77 | $51.75 $51.81 |
| Sep 4, 2026 | $51.80 | $51.81 | $51.77 | $51.78 | $-0.02 | -0.04% | 369,424 | $51.79 | $51.77 $51.81 |
| Sep 3, 2026 | $51.84 | $51.84 | $51.79 | $51.80 | +$0.04 | +0.08% | 322,086 | $51.81 | $51.79 $51.84 |
| Sep 2, 2026 | $51.75 | $51.78 | $51.73 | $51.76 | +$0.02 | +0.04% | 400,928 | $51.76 | $51.73 $51.78 |
| Sep 1, 2026 | $51.77 | $51.79 | $51.73 | $51.74 | $-0.25 | -0.47% | 286,495 | $51.77 | $51.73 $51.79 |
| Aug 31, 2026 | $51.98 | $52.01 | $51.96 | $51.99 | $-0.02 | -0.03% | 255,238 | $51.98 | $51.96 $52.01 |
| Aug 28, 2026 | $52.10 | $52.10 | $51.98 | $52.00 | $-0.06 | -0.12% | 352,854 | $52.02 | $51.98 $52.10 |
| Aug 27, 2026 | $52.09 | $52.11 | $52.06 | $52.06 | $-0.01 | -0.02% | 261,281 | $52.09 | $52.06 $52.11 |
| Aug 26, 2026 | $52.05 | $52.09 | $52.05 | $52.07 | $-0.01 | -0.02% | 283,980 | $52.07 | $52.05 $52.09 |
| Aug 25, 2026 | $52.05 | $52.12 | $52.04 | $52.08 | +$0.07 | +0.13% | 278,466 | $52.06 | $52.04 $52.12 |
| Aug 24, 2026 | $52.05 | $52.07 | $52.00 | $52.01 | $-0.03 | -0.06% | 273,602 | $52.04 | $52.00 $52.07 |