JPM Ultra-Short Income ETF (NY: JPST )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.90	45.90	45.87	45.90	4,012,008	+0.01(+0.02%)
Dec 28, 2018	45.88	45.89	45.87	45.89	2,911,638	-0.06(-0.14%)
Dec 27, 2018	45.97	45.97	45.94	45.95	8,008,898	+0.02(+0.04%)
Dec 26, 2018	45.96	45.97	45.94	45.94	3,530,593	-0.02(-0.04%)
Dec 24, 2018	45.96	45.96	45.93	45.95	1,799,036	-0.01(-0.02%)
Dec 21, 2018	45.95	45.98	45.92	45.96	6,315,084	+0.02(+0.04%)
Dec 20, 2018	45.94	45.94	45.93	45.94	3,577,371	+0.00(+0.00%)
Dec 19, 2018	45.94	45.94	45.93	45.94	2,102,264	+0.00(+0.01%)
Dec 18, 2018	45.94	45.94	45.93	45.94	1,821,626	+0.01(+0.03%)
Dec 17, 2018	45.93	45.94	45.91	45.93	2,479,960	+0.02(+0.04%)
Dec 14, 2018	45.93	45.93	45.90	45.91	7,632,361	-0.01(-0.02%)
Dec 13, 2018	45.91	45.92	45.90	45.92	1,480,650	+0.00(+0.00%)
Dec 12, 2018	45.91	45.92	45.91	45.92	1,644,551	+0.01(+0.02%)
Dec 11, 2018	45.92	45.92	45.91	45.91	2,074,370	-0.01(-0.02%)
Dec 10, 2018	45.91	45.92	45.89	45.92	1,923,723	+0.01(+0.02%)
Dec 07, 2018	45.91	45.91	45.90	45.91	1,646,677	-0.01(-0.02%)
Dec 06, 2018	45.93	45.93	45.90	45.92	3,446,407	-0.01(-0.02%)
Dec 04, 2018	45.90	45.93	45.89	45.93	2,207,183	+0.04(+0.08%)
Dec 03, 2018	45.91	45.92	45.89	45.89	1,532,519	-0.02(-0.04%)
Nov 30, 2018	45.91	45.91	45.90	45.91	3,389,684	-0.08(-0.18%)
Nov 29, 2018	46.00	46.00	45.98	45.99	1,330,777	-0.01(-0.02%)
Nov 28, 2018	46.00	46.00	45.98	46.00	942,274	+0.01(+0.02%)
Nov 27, 2018	46.00	46.00	45.99	45.99	922,139	-0.01(-0.02%)
Nov 26, 2018	46.00	46.00	45.98	46.00	1,307,584	+0.01(+0.02%)
Nov 23, 2018	45.98	45.99	45.97	45.99	351,681	+0.01(+0.02%)
Nov 21, 2018		45.98	45.98	45.98	0	+0.00(+0.00%)
Nov 20, 2018	45.98	45.99	45.97	45.98	3,216,019	+0.00(+0.00%)
Nov 19, 2018	45.98	45.98	45.96	45.98	2,678,677	+0.01(+0.02%)
Nov 16, 2018	45.97	45.97	45.95	45.97	6,359,208	+0.00(+0.00%)
Nov 15, 2018	45.96	45.97	45.96	45.97	1,210,638	+0.00(+0.00%)
Nov 14, 2018	45.97	45.97	45.96	45.97	1,202,792	+0.01(+0.02%)
Nov 13, 2018	45.97	45.97	45.95	45.96	3,832,154	+0.01(+0.02%)
Nov 12, 2018	45.95	45.95	45.94	45.95	1,303,833	+0.02(+0.04%)
Nov 09, 2018	45.94	45.94	45.94	45.94	667,976	-0.00(-0.01%)
Nov 08, 2018	45.94	45.94	45.93	45.94	1,081,085	+0.00(+0.01%)
Nov 07, 2018	45.94	45.94	45.93	45.94	3,079,999	+0.00(+0.00%)
Nov 06, 2018	45.94	45.94	45.93	45.94	919,840	-0.00(-0.01%)
Nov 05, 2018	45.94	45.94	45.93	45.94	1,791,301	+0.00(+0.01%)
Nov 02, 2018	45.94	45.94	45.93	45.94	1,740,604	+0.00(+0.00%)
Nov 01, 2018	45.94	45.94	45.92	45.93	1,159,644	+0.00(+0.01%)
Oct 31, 2018	45.93	45.94	45.92	45.93	1,147,104	-0.08(-0.17%)
Oct 30, 2018	46.01	46.02	46.00	46.01	1,527,609	+0.00(+0.01%)
Oct 29, 2018	46.00	46.01	45.99	46.00	874,108	-0.00(-0.01%)
Oct 26, 2018	45.99	46.01	45.99	46.01	966,468	+0.01(+0.02%)
Oct 25, 2018	45.99	46.00	45.98	46.00	1,806,657	+0.02(+0.04%)
Oct 24, 2018	45.99	45.99	45.97	45.98	932,599	-0.00(-0.01%)
Oct 23, 2018	45.99	45.99	45.97	45.99	4,516,698	+0.02(+0.05%)
Oct 22, 2018	45.97	45.99	45.96	45.96	665,462	-0.01(-0.02%)
Oct 19, 2018	45.98	45.98	45.96	45.97	5,583,762	-0.01(-0.02%)
Oct 18, 2018	45.98	45.98	45.97	45.98	1,035,613	+0.00(+0.00%)
Oct 17, 2018	45.96	45.98	45.96	45.98	1,120,952	+0.01(+0.02%)
Oct 16, 2018	45.98	45.98	45.94	45.97	1,154,808	+0.01(+0.02%)
Oct 15, 2018	45.97	45.97	45.95	45.96	1,205,154	+0.00(+0.00%)
Oct 12, 2018	45.96	45.96	45.95	45.96	1,435,668	+0.00(+0.01%)
Oct 11, 2018	45.96	45.96	45.94	45.96	1,699,272	+0.00(+0.01%)
Oct 10, 2018	45.96	45.96	45.93	45.95	1,483,640	+0.00(+0.00%)
Oct 09, 2018	45.95	45.96	45.94	45.95	1,662,063	+0.00(+0.00%)
Oct 08, 2018	45.94	45.95	45.94	45.95	910,438	+0.01(+0.02%)
Oct 05, 2018	45.94	45.95	45.94	45.94	680,208	+0.00(+0.00%)
Oct 04, 2018	45.94	45.94	45.94	45.94	653,265	+0.01(+0.02%)
Oct 03, 2018	45.94	45.94	45.94	45.94	580,096	-0.01(-0.02%)
Oct 02, 2018	45.94	45.94	45.92	45.94	1,087,006	+0.01(+0.02%)

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.