Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

JPM Ultra-Short Income ETF (NY: JPST )

50.59 +0.02 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 45.43 45.43 45.42 45.43 5,711,080 +0.02(+0.04%)
Sep 29, 2022 45.44 45.44 45.42 45.42 7,154,924 -0.04(-0.08%)
Sep 28, 2022 45.44 45.46 45.43 45.45 6,483,647 +0.03(+0.06%)
Sep 27, 2022 45.43 45.43 45.42 45.42 6,678,622 +0.01(+0.02%)
Sep 26, 2022 45.41 45.42 45.40 45.42 6,792,601 -0.01(-0.02%)
Sep 23, 2022 45.42 45.44 45.42 45.42 12,918,168 +0.00(+0.00%)
Sep 22, 2022 45.43 45.43 45.42 45.42 5,836,276 +0.00(+0.00%)
Sep 21, 2022 45.42 45.43 45.42 45.42 3,939,384 +0.01(+0.02%)
Sep 20, 2022 45.42 45.43 45.42 45.42 3,799,045 +0.00(+0.00%)
Sep 19, 2022 45.41 45.42 45.41 45.42 3,625,744 +0.00(+0.00%)
Sep 16, 2022 45.42 45.43 45.41 45.42 9,620,121 -0.01(-0.02%)
Sep 15, 2022 45.44 45.44 45.42 45.42 3,355,484 -0.01(-0.02%)
Sep 14, 2022 45.42 45.44 45.42 45.43 2,910,967 +0.01(+0.02%)
Sep 13, 2022 45.43 45.44 45.42 45.42 3,556,201 -0.01(-0.02%)
Sep 12, 2022 45.44 45.45 45.43 45.43 7,795,243 -0.01(-0.02%)
Sep 09, 2022 45.43 45.44 45.43 45.44 2,815,891 +0.01(+0.02%)
Sep 08, 2022 45.43 45.44 45.42 45.43 3,884,699 +0.00(+0.00%)
Sep 07, 2022 45.42 45.44 45.42 45.43 3,947,195 +0.02(+0.05%)
Sep 06, 2022 45.43 45.43 45.41 45.41 3,519,614 -0.02(-0.05%)
Sep 02, 2022 45.41 45.43 45.41 45.43 3,528,808 +0.02(+0.04%)
Sep 01, 2022 45.42 45.42 45.39 45.42 4,344,963 +0.01(+0.02%)
Aug 31, 2022 45.41 45.42 45.39 45.40 9,399,682 -0.01(-0.02%)
Aug 30, 2022 45.41 45.42 45.40 45.41 22,438,466 +0.02(+0.04%)
Aug 29, 2022 45.40 45.40 45.39 45.40 6,777,947 +0.00(+0.00%)
Aug 26, 2022 45.40 45.40 45.39 45.40 2,266,439 +0.01(+0.02%)
Aug 25, 2022 45.40 45.40 45.39 45.39 3,817,671 -0.01(-0.03%)
Aug 24, 2022 45.40 45.40 45.39 45.40 3,307,813 +0.00(+0.01%)
Aug 23, 2022 45.40 45.40 45.39 45.40 4,183,546 +0.01(+0.02%)
Aug 22, 2022 45.39 45.40 45.38 45.39 7,347,218 +0.02(+0.04%)
Aug 19, 2022 45.38 45.38 45.37 45.37 3,392,243 -0.01(-0.02%)
Aug 18, 2022 45.39 45.39 45.37 45.38 3,890,520 +0.01(+0.02%)
Aug 17, 2022 45.37 45.37 45.36 45.37 3,431,024 +0.00(+0.00%)
Aug 16, 2022 45.36 45.37 45.35 45.37 3,955,312 +0.03(+0.06%)
Aug 15, 2022 45.34 45.36 45.33 45.34 3,652,546 +0.00(+0.00%)
Aug 12, 2022 45.33 45.35 45.32 45.34 3,621,594 +0.02(+0.04%)
Aug 11, 2022 45.33 45.33 45.32 45.32 2,865,775 +0.01(+0.02%)
Aug 10, 2022 45.31 45.33 45.30 45.31 4,353,783 +0.01(+0.03%)
Aug 09, 2022 45.31 45.31 45.30 45.30 4,466,324 -0.01(-0.03%)
Aug 08, 2022 45.29 45.31 45.29 45.31 3,930,537 +0.02(+0.04%)
Aug 05, 2022 45.29 45.30 45.28 45.30 2,914,758 +0.00(+0.00%)
Aug 04, 2022 45.30 45.30 45.29 45.30 4,799,672 +0.01(+0.02%)
Aug 03, 2022 45.28 45.30 45.28 45.29 6,006,595 +0.00(+0.00%)
Aug 02, 2022 45.29 45.30 45.28 45.29 3,130,698 +0.00(+0.00%)
Aug 01, 2022 45.29 45.29 45.28 45.29 3,152,187 +0.02(+0.04%)
Jul 29, 2022 45.28 45.28 45.26 45.27 5,030,247 -0.02(-0.04%)
Jul 28, 2022 45.29 45.29 45.27 45.29 3,128,421 +0.02(+0.04%)
Jul 27, 2022 45.27 45.27 45.25 45.27 2,645,607 +0.01(+0.02%)
Jul 26, 2022 45.27 45.27 45.25 45.26 2,872,048 +0.01(+0.02%)
Jul 25, 2022 45.25 45.26 45.25 45.25 3,353,958 -0.02(-0.04%)
Jul 22, 2022 45.25 45.27 45.25 45.27 3,053,232 +0.01(+0.02%)
Jul 21, 2022 45.25 45.26 45.24 45.26 3,086,793 +0.03(+0.06%)
Jul 20, 2022 45.24 45.25 45.23 45.23 2,802,131 +0.00(+0.00%)
Jul 19, 2022 45.24 45.24 45.22 45.23 4,001,392 +0.02(+0.04%)
Jul 18, 2022 45.21 45.23 45.21 45.21 11,305,737 -0.02(-0.04%)
Jul 15, 2022 45.21 45.23 45.21 45.23 3,133,992 +0.00(+0.01%)
Jul 14, 2022 45.21 45.23 45.20 45.23 5,340,442 +0.00(+0.01%)
Jul 13, 2022 45.21 45.24 45.21 45.22 4,293,261 +0.00(+0.00%)
Jul 12, 2022 45.21 45.24 45.21 45.22 3,550,164 +0.02(+0.04%)
Jul 11, 2022 45.21 45.21 45.20 45.21 1,886,982 +0.01(+0.02%)
Jul 08, 2022 45.19 45.21 45.19 45.20 3,046,725 +0.01(+0.02%)
Jul 07, 2022 45.20 45.21 45.19 45.19 3,690,741 +0.00(+0.00%)
Jul 06, 2022 45.19 45.21 45.18 45.19 4,666,123 +0.00(+0.00%)
Jul 05, 2022 45.16 45.19 45.16 45.19 8,941,888 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.