Skip to main content

JPMorgan Income ETF (NY:JPIE)

45.70 +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 45.76 45.77 45.68 45.68 2,549,965 -0.11(-0.24%)
May 07, 2025 45.75 45.85 45.74 45.79 525,019 +0.05(+0.11%)
May 06, 2025 45.70 45.74 45.68 45.74 613,047 +0.05(+0.11%)
May 05, 2025 45.69 45.70 45.66 45.69 542,197 -0.03(-0.07%)
May 02, 2025 45.74 45.74 45.68 45.72 580,620 -0.01(-0.02%)
May 01, 2025 45.82 45.84 45.71 45.73 853,263 -0.30(-0.65%)
Apr 30, 2025 45.95 46.04 45.93 46.03 898,358 +0.02(+0.04%)
Apr 29, 2025 46.00 46.03 45.96 46.01 688,712 +0.05(+0.11%)
Apr 28, 2025 45.93 45.98 45.90 45.96 579,770 +0.03(+0.07%)
Apr 25, 2025 45.84 45.93 45.83 45.93 659,229 +0.11(+0.24%)
Apr 24, 2025 45.75 45.82 45.73 45.82 852,337 +0.14(+0.31%)
Apr 23, 2025 45.82 45.84 45.60 45.68 604,769 -0.01(-0.02%)
Apr 22, 2025 45.68 45.72 45.65 45.69 432,368 +0.04(+0.09%)
Apr 21, 2025 45.68 45.70 45.61 45.65 591,725 -0.06(-0.13%)
Apr 17, 2025 45.62 45.72 45.61 45.71 567,795 +0.23(+0.51%)
Apr 16, 2025 45.44 45.50 45.42 45.48 651,624 +0.06(+0.13%)
Apr 15, 2025 45.40 45.46 45.35 45.42 582,798 +0.08(+0.18%)
Apr 14, 2025 45.28 45.38 45.27 45.34 577,173 +0.22(+0.49%)
Apr 11, 2025 45.20 45.20 45.01 45.12 742,095 -0.04(-0.09%)
Apr 10, 2025 45.42 45.45 45.16 45.16 824,201 -0.38(-0.82%)
Apr 09, 2025 45.24 45.53 45.18 45.53 1,116,067 +0.10(+0.23%)
Apr 08, 2025 45.40 45.56 45.39 45.43 2,174,772 +0.03(+0.07%)
Apr 07, 2025 45.57 45.73 45.35 45.40 2,387,790 -0.41(-0.90%)
Apr 04, 2025 45.88 45.89 45.74 45.81 1,456,986 -0.08(-0.17%)
Apr 03, 2025 45.90 45.94 45.88 45.89 580,893 -0.02(-0.04%)
Apr 02, 2025 45.92 45.95 45.79 45.91 705,571 +0.01(+0.02%)
Apr 01, 2025 45.87 45.91 45.86 45.90 608,055 +0.04(+0.09%)
Mar 31, 2025 45.89 45.89 45.83 45.86 868,235 +0.04(+0.09%)
Mar 28, 2025 45.82 45.83 45.78 45.82 874,484 +0.04(+0.09%)
Mar 27, 2025 45.77 45.78 45.76 45.78 641,926 +0.01(+0.02%)
Mar 26, 2025 45.79 45.79 45.76 45.77 404,551 -0.03(-0.07%)
Mar 25, 2025 45.80 45.83 45.79 45.80 926,064 +0.01(+0.02%)
Mar 24, 2025 45.81 45.84 45.78 45.79 420,770 -0.02(-0.04%)
Mar 21, 2025 45.84 45.84 45.78 45.81 407,244 +0.01(+0.02%)
Mar 20, 2025 45.82 45.83 45.78 45.80 382,701 +0.04(+0.09%)
Mar 19, 2025 45.68 45.80 45.66 45.76 742,963 +0.07(+0.15%)
Mar 18, 2025 45.69 45.72 45.68 45.69 399,980 +0.00(+0.00%)
Mar 17, 2025 45.70 45.71 45.66 45.69 551,503 -0.03(-0.07%)
Mar 14, 2025 45.74 45.74 45.71 45.72 430,614 +0.00(+0.00%)
Mar 13, 2025 45.71 45.72 45.68 45.72 542,729 -0.01(-0.02%)
Mar 12, 2025 45.75 45.75 45.64 45.73 425,374 +0.00(+0.00%)
Mar 11, 2025 45.79 45.79 45.73 45.73 810,340 -0.03(-0.07%)
Mar 10, 2025 45.76 45.78 45.75 45.76 725,161 +0.02(+0.04%)
Mar 07, 2025 45.75 45.76 45.70 45.74 576,791 +0.01(+0.02%)
Mar 06, 2025 45.72 45.75 45.72 45.73 670,992 -0.04(-0.09%)
Mar 05, 2025 45.80 45.82 45.77 45.77 810,337 -0.02(-0.05%)
Mar 04, 2025 45.79 45.82 45.78 45.79 607,307 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.