JPMorgan Income ETF (JPIE)
AMEX: JPIE
· Real-Time Price · USD
46.43
0.00 (0.00%)
At close: Sep 29, 2025, 3:59 PM
46.50
0.15%
Pre-market: Sep 30, 2025, 04:09 AM EDT
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.42 | 46.44 | 46.40 | 46.44 | 46.44 | 0.02% | 788,741 |
| Sep 26, 2025 | 46.40 | 46.43 | 46.36 | 46.43 | 46.43 | 0.00% | 950,129 |
| Sep 25, 2025 | 46.46 | 46.46 | 46.41 | 46.43 | 46.43 | -0.11% | 922,906 |
| Sep 24, 2025 | 46.48 | 46.50 | 46.47 | 46.48 | 46.48 | -0.02% | 1,965,065 |
| Sep 23, 2025 | 46.47 | 46.50 | 46.46 | 46.49 | 46.49 | 0.06% | 834,600 |
| Sep 22, 2025 | 46.46 | 46.48 | 46.45 | 46.46 | 46.46 | 0.02% | 1,009,800 |
| Sep 19, 2025 | 46.45 | 46.47 | 46.44 | 46.45 | 46.45 | -0.02% | 808,605 |
| Sep 18, 2025 | 46.45 | 46.48 | 46.43 | 46.46 | 46.46 | -0.02% | 725,859 |
| Sep 17, 2025 | 46.48 | 46.55 | 46.42 | 46.47 | 46.47 | -0.09% | 914,118 |
| Sep 16, 2025 | 46.51 | 46.52 | 46.50 | 46.51 | 46.51 | 0.02% | 1,121,008 |
| Sep 15, 2025 | 46.49 | 46.52 | 46.49 | 46.50 | 46.50 | 0.02% | 2,142,300 |
| Sep 12, 2025 | 46.50 | 46.52 | 46.48 | 46.49 | 46.49 | -0.04% | 891,900 |
| Sep 11, 2025 | 46.52 | 46.54 | 46.50 | 46.51 | 46.51 | 0.04% | 922,000 |
| Sep 10, 2025 | 46.48 | 46.53 | 46.47 | 46.49 | 46.49 | 0.06% | 1,138,657 |
| Sep 9, 2025 | 46.49 | 46.52 | 46.45 | 46.46 | 46.46 | -0.09% | 953,705 |
| Sep 8, 2025 | 46.51 | 46.52 | 46.48 | 46.50 | 46.50 | 0.04% | 1,180,979 |
| Sep 5, 2025 | 46.48 | 46.50 | 46.46 | 46.48 | 46.48 | 0.17% | 1,148,900 |
| Sep 4, 2025 | 46.37 | 46.41 | 46.36 | 46.40 | 46.40 | 0.11% | 898,677 |
| Sep 3, 2025 | 46.30 | 46.36 | 46.29 | 46.35 | 46.35 | 0.11% | 1,023,300 |
| Sep 2, 2025 | 46.30 | 46.31 | 46.26 | 46.30 | 46.30 | -0.54% | 1,180,974 |