JPMorgan Ultra-Short Inco... (JPST)
50.45
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
50.48
0.05%
After-hours: Apr 02, 2025, 07:59 PM EDT
EFMT 2025-CES1 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 50.48 | 50.48 | 50.45 | 50.45 | 0.00 | 0.00% | 6,593,762 |
| Apr 1, 2025 | 50.46 | 50.47 | 50.45 | 50.45 | -0.18 | -0.36% | 6,873,818 |
| Mar 31, 2025 | 50.64 | 50.65 | 50.63 | 50.63 | 0.01 | 0.02% | 6,864,500 |
| Mar 28, 2025 | 50.61 | 50.63 | 50.61 | 50.62 | 0.03 | 0.06% | 11,730,700 |
| Mar 27, 2025 | 50.60 | 50.60 | 50.59 | 50.59 | 0.01 | 0.02% | 3,275,700 |
| Mar 26, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | -0.01 | -0.02% | 3,044,810 |
| Mar 25, 2025 | 50.58 | 50.61 | 50.57 | 50.59 | 0.03 | 0.06% | 4,837,242 |
| Mar 24, 2025 | 50.60 | 50.60 | 50.56 | 50.56 | -0.03 | -0.06% | 6,363,400 |
| Mar 21, 2025 | 50.60 | 50.61 | 50.59 | 50.59 | 0.01 | 0.02% | 4,092,021 |
| Mar 20, 2025 | 50.58 | 50.59 | 50.56 | 50.58 | 0.01 | 0.02% | 4,127,376 |
| Mar 19, 2025 | 50.55 | 50.57 | 50.53 | 50.57 | 0.03 | 0.06% | 4,109,446 |
| Mar 18, 2025 | 50.54 | 50.55 | 50.53 | 50.54 | 0.01 | 0.02% | 6,304,662 |
| Mar 17, 2025 | 50.53 | 50.55 | 50.52 | 50.53 | 0.01 | 0.02% | 5,410,465 |
| Mar 14, 2025 | 50.55 | 50.55 | 50.52 | 50.52 | -0.01 | -0.02% | 3,931,222 |
| Mar 13, 2025 | 50.52 | 50.54 | 50.51 | 50.53 | 0.02 | 0.04% | 5,316,022 |
| Mar 12, 2025 | 50.53 | 50.53 | 50.51 | 50.51 | -0.01 | -0.02% | 5,348,849 |
| Mar 11, 2025 | 50.55 | 50.55 | 50.52 | 50.52 | -0.03 | -0.06% | 16,674,500 |
| Mar 10, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 0.04 | 0.08% | 6,346,425 |
| Mar 7, 2025 | 50.53 | 50.54 | 50.51 | 50.51 | 0.01 | 0.02% | 6,335,061 |
| Mar 6, 2025 | 50.51 | 50.51 | 50.49 | 50.50 | 0.01 | 0.02% | 9,171,800 |
| Mar 5, 2025 | 50.53 | 50.53 | 50.49 | 50.49 | 0.01 | 0.02% | 6,623,712 |
| Mar 4, 2025 | 50.49 | 50.52 | 50.48 | 50.48 | 0.00 | 0.00% | 7,370,753 |
| Mar 3, 2025 | 50.48 | 50.50 | 50.47 | 50.48 | -0.18 | -0.36% | 6,582,700 |
| Feb 28, 2025 | 50.63 | 50.66 | 50.62 | 50.66 | 0.06 | 0.12% | 5,402,341 |
| Feb 27, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 0.00 | 0.00% | 5,276,614 |
| Feb 26, 2025 | 50.59 | 50.61 | 50.58 | 50.60 | 0.02 | 0.04% | 4,463,608 |
| Feb 25, 2025 | 50.60 | 50.61 | 50.58 | 50.58 | 0.00 | 0.00% | 8,943,508 |
| Feb 24, 2025 | 50.56 | 50.59 | 50.56 | 50.58 | 0.02 | 0.04% | 4,334,702 |
| Feb 21, 2025 | 50.54 | 50.57 | 50.53 | 50.56 | 0.04 | 0.08% | 5,035,214 |
| Feb 20, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 0.00 | 0.00% | 4,019,025 |
| Feb 19, 2025 | 50.50 | 50.52 | 50.50 | 50.52 | 0.03 | 0.06% | 4,031,600 |
| Feb 18, 2025 | 50.49 | 50.51 | 50.49 | 50.49 | -0.01 | -0.02% | 4,928,635 |
| Feb 14, 2025 | 50.49 | 50.51 | 50.48 | 50.50 | 0.03 | 0.06% | 6,538,041 |
| Feb 13, 2025 | 50.45 | 50.47 | 50.44 | 50.47 | 0.04 | 0.08% | 11,611,900 |
| Feb 12, 2025 | 50.45 | 50.45 | 50.43 | 50.43 | -0.02 | -0.04% | 4,640,800 |
| Feb 11, 2025 | 50.45 | 50.47 | 50.45 | 50.45 | 0.00 | 0.00% | 3,602,400 |
| Feb 10, 2025 | 50.45 | 50.47 | 50.44 | 50.45 | 0.02 | 0.04% | 22,321,800 |
| Feb 7, 2025 | 50.45 | 50.46 | 50.43 | 50.43 | -0.01 | -0.02% | 4,535,633 |
| Feb 6, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 0.00 | 0.00% | 3,320,418 |
| Feb 5, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 0.01 | 0.02% | 5,979,129 |
| Feb 4, 2025 | 50.42 | 50.43 | 50.41 | 50.43 | 0.01 | 0.02% | 4,035,400 |
| Feb 3, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | -0.18 | -0.36% | 9,067,000 |
| Jan 31, 2025 | 50.59 | 50.62 | 50.59 | 50.60 | 0.01 | 0.02% | 7,541,616 |
| Jan 30, 2025 | 50.58 | 50.60 | 50.57 | 50.59 | 0.02 | 0.04% | 5,677,336 |
| Jan 29, 2025 | 50.58 | 50.59 | 50.56 | 50.57 | 0.00 | 0.00% | 6,059,500 |
| Jan 28, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 0.02 | 0.04% | 4,688,000 |
| Jan 27, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 0.02 | 0.04% | 5,933,202 |
| Jan 24, 2025 | 50.53 | 50.55 | 50.53 | 50.53 | 0.02 | 0.04% | 5,515,538 |
| Jan 23, 2025 | 50.51 | 50.52 | 50.51 | 50.51 | 0.00 | 0.00% | 3,838,200 |
| Jan 22, 2025 | 50.52 | 50.53 | 50.51 | 50.51 | 0.01 | 0.02% | 5,742,933 |