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%
JPST — JPMorgan Ultra-Short Income ETF
NYSE ArcaJPMorgan Ultra-Short Income ETF
$50.24
+0.01(+0.02%)
- O
- 50.24
- H
- 50.25
- L
- 50.23
- V
- 6.59M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$50.24
Period Return-0.53%
Period High$50.79
Period Low$50.20
Avg Daily Volume6.26M
Total Trading Days365
JPST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $50.24 | $50.25 | $50.23 | $50.24 | +$0.01 | +0.02% | 6,593,287 | $50.24 | $50.23 $50.25 |
| Oct 2, 2026 | $50.25 | $50.25 | $50.22 | $50.23 | +$0.01 | +0.02% | 8,118,270 | $50.23 | $50.22 $50.25 |
| Oct 1, 2026 | $50.21 | $50.22 | $50.20 | $50.22 | $-0.15 | -0.30% | 9,920,081 | $50.21 | $50.20 $50.22 |
| Sep 30, 2026 | $50.39 | $50.39 | $50.37 | $50.37 | $-0.01 | -0.02% | 7,839,149 | $50.39 | $50.37 $50.39 |
| Sep 29, 2026 | $50.35 | $50.38 | $50.34 | $50.38 | +$0.03 | +0.06% | 25,299,013 | $50.37 | $50.34 $50.38 |
| Sep 28, 2026 | $50.36 | $50.37 | $50.33 | $50.35 | $-0.02 | -0.04% | 8,139,039 | $50.34 | $50.33 $50.37 |
| Sep 25, 2026 | $50.36 | $50.37 | $50.35 | $50.37 | +$0.04 | +0.08% | 5,375,479 | $50.36 | $50.35 $50.37 |
| Sep 24, 2026 | $50.36 | $50.37 | $50.33 | $50.33 | $-0.01 | -0.02% | 6,216,766 | $50.35 | $50.33 $50.37 |
| Sep 23, 2026 | $50.37 | $50.38 | $50.33 | $50.34 | $-0.03 | -0.06% | 7,211,120 | $50.34 | $50.33 $50.38 |
| Sep 22, 2026 | $50.38 | $50.39 | $50.36 | $50.37 | +$0.00 | +0.00% | 8,263,382 | $50.37 | $50.36 $50.39 |
| Sep 21, 2026 | $50.38 | $50.39 | $50.36 | $50.37 | +$0.00 | +0.00% | 6,385,153 | $50.38 | $50.36 $50.39 |
| Sep 18, 2026 | $50.38 | $50.38 | $50.36 | $50.37 | $-0.01 | -0.02% | 6,114,192 | $50.37 | $50.36 $50.38 |
| Sep 17, 2026 | $50.37 | $50.38 | $50.36 | $50.38 | +$0.03 | +0.06% | 6,204,970 | $50.37 | $50.36 $50.38 |
| Sep 16, 2026 | $50.36 | $50.39 | $50.35 | $50.35 | +$0.01 | +0.02% | 17,257,381 | $50.37 | $50.35 $50.39 |
| Sep 15, 2026 | $50.35 | $50.36 | $50.34 | $50.34 | $-0.01 | -0.02% | 8,581,386 | $50.35 | $50.34 $50.36 |
| Sep 14, 2026 | $50.35 | $50.36 | $50.35 | $50.35 | $-0.01 | -0.02% | 9,013,755 | $50.35 | $50.35 $50.36 |
| Sep 11, 2026 | $50.37 | $50.37 | $50.35 | $50.36 | +$0.01 | +0.02% | 4,902,544 | $50.35 | $50.35 $50.37 |
| Sep 10, 2026 | $50.38 | $50.39 | $50.35 | $50.35 | $-0.05 | -0.10% | 9,832,483 | $50.36 | $50.35 $50.39 |
| Sep 9, 2026 | $50.38 | $50.40 | $50.38 | $50.40 | +$0.02 | +0.04% | 5,684,074 | $50.39 | $50.38 $50.40 |
| Sep 8, 2026 | $50.39 | $50.40 | $50.38 | $50.38 | $-0.01 | -0.02% | 6,236,929 | $50.39 | $50.38 $50.40 |
| Sep 4, 2026 | $50.39 | $50.40 | $50.38 | $50.39 | +$0.00 | +0.00% | 5,736,218 | $50.39 | $50.38 $50.40 |
| Sep 3, 2026 | $50.38 | $50.39 | $50.38 | $50.39 | +$0.02 | +0.04% | 7,346,166 | $50.38 | $50.38 $50.39 |
| Sep 2, 2026 | $50.36 | $50.37 | $50.36 | $50.37 | +$0.01 | +0.02% | 5,551,006 | $50.37 | $50.36 $50.37 |
| Sep 1, 2026 | $50.38 | $50.38 | $50.35 | $50.36 | $-0.18 | -0.36% | 13,403,749 | $50.36 | $50.35 $50.38 |
| Aug 31, 2026 | $50.53 | $50.55 | $50.53 | $50.54 | +$0.00 | +0.00% | 5,516,882 | $50.54 | $50.53 $50.55 |
| Aug 28, 2026 | $50.56 | $50.57 | $50.53 | $50.54 | $-0.01 | -0.02% | 7,030,957 | $50.55 | $50.53 $50.57 |
| Aug 27, 2026 | $50.56 | $50.56 | $50.55 | $50.55 | +$0.00 | +0.00% | 5,049,208 | $50.55 | $50.55 $50.56 |
| Aug 26, 2026 | $50.55 | $50.56 | $50.54 | $50.55 | +$0.00 | +0.00% | 5,198,176 | $50.55 | $50.54 $50.56 |
| Aug 25, 2026 | $50.55 | $50.55 | $50.54 | $50.55 | +$0.01 | +0.02% | 4,886,973 | $50.55 | $50.54 $50.55 |
| Aug 24, 2026 | $50.53 | $50.54 | $50.52 | $50.54 | +$0.01 | +0.02% | 5,639,849 | $50.53 | $50.52 $50.54 |