Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
JP Morgan Income ETF (JPIE)
JP Morgan Income ETF (JPIE) Historical

JPIE JP Morgan Income ETF

45.37

0.01 (0.02%)

May 20 2024 - Closed

Delayed by 15 minutes

JPIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	45.37	0.01	0.02%	45.39	45.39	45.36	257,118
May 17 2024	45.36	0.02	0.04%	45.32	45.3697	45.32	203,527
May 16 2024	45.34	-0.03	-0.07%	45.37	45.375	45.32	139,147
May 15 2024	45.37	0.13	0.29%	45.28	45.39	45.28	115,353
May 14 2024	45.24	0.04	0.09%	45.23	45.24	45.20	154,221
May 13 2024	45.20	0.00	0.00%	45.24	45.24	45.20	104,306
May 10 2024	45.20	-0.01	-0.02%	45.22	45.225	45.17	131,197
May 09 2024	45.21	0.01	0.02%	45.19	45.235	45.1701	111,436
May 08 2024	45.20	-0.02	-0.04%	45.19	45.20	45.1632	124,950
May 07 2024	45.22	0.00	0.00%	45.24	45.26	45.21	139,320
May 06 2024	45.22	0.06	0.13%	45.22	45.24	45.1947	152,287
May 03 2024	45.16	0.11	0.24%	45.18	45.20	45.13	206,694
May 02 2024	45.05	0.14	0.31%	44.98	45.05	44.9481	175,703
May 01 2024	44.91	-0.14	-0.31%	44.83	44.93	44.80	152,632
Apr 30 2024	45.05	-0.11	-0.24%	45.11	45.14	45.05	144,052
Apr 29 2024	45.16	0.11	0.24%	45.12	45.21	45.08	301,845
Apr 26 2024	45.05	0.05	0.11%	45.03	45.07	45.021	155,918
Apr 25 2024	45.00	-0.11	-0.24%	45.00	45.03	44.965	128,480
Apr 24 2024	45.11	0.00	0.00%	45.12	45.1454	45.08	161,456
Apr 23 2024	45.11	0.10	0.23%	45.05	45.18	45.0201	153,552
Apr 22 2024	45.005	0.05	0.10%	44.98	45.01	44.97	117,728
Apr 19 2024	44.96	0.07	0.16%	44.93	44.96	44.89	159,015
Apr 18 2024	44.89	0.08	0.18%	44.95	44.95	44.86	139,698
Apr 17 2024	44.81	-0.03	-0.07%	44.89	44.92	44.80	307,798
Apr 16 2024	44.84	-0.12	-0.27%	44.90	44.91	44.82	248,192
Apr 15 2024	44.96	-0.05	-0.11%	44.99	45.01	44.94	213,959
Apr 12 2024	45.01	-0.01	-0.02%	45.04	45.0611	45.01	97,916
Apr 11 2024	45.02	-0.03	-0.07%	45.04	45.04	44.98	158,541
Apr 10 2024	45.05	-0.21	-0.46%	45.11	45.11	45.02	1,798,938
Apr 09 2024	45.26	0.04	0.09%	45.24	45.275	45.24	100,255
Apr 08 2024	45.22	-0.01	-0.02%	45.20	45.23	45.20	107,259
Apr 05 2024	45.23	-0.04	-0.09%	45.27	45.27	45.23	256,038
Apr 04 2024	45.27	0.06	0.13%	45.26	45.2899	45.24	817,715
Apr 03 2024	45.21	0.04	0.09%	45.17	45.23	45.16	223,728
Apr 02 2024	45.17	-0.04	-0.09%	45.19	45.22	45.17	192,677
Apr 01 2024	45.21	-0.35	-0.77%	45.32	45.32	45.20	139,626
Mar 28 2024	45.56	0.01	0.02%	45.51	45.56	45.50	198,146
Mar 27 2024	45.55	0.07	0.15%	45.49	45.55	45.47	210,205
Mar 26 2024	45.48	-0.03	-0.07%	45.48	45.50	45.47	86,029
Mar 25 2024	45.51	0.01	0.02%	45.49	45.5191	45.49	89,140
Mar 22 2024	45.50	0.06	0.13%	45.49	45.53	45.4752	134,716
Mar 21 2024	45.44	0.02	0.04%	45.44	45.46	45.42	132,247
Mar 20 2024	45.42	0.11	0.24%	45.31	45.43	45.30	331,751
Mar 19 2024	45.31	0.05	0.10%	45.29	45.3199	45.27	146,192
Mar 18 2024	45.265	0.01	0.01%	45.27	45.28	45.25	124,638
Mar 15 2024	45.26	-0.03	-0.07%	45.26	45.28	45.2401	189,761
Mar 14 2024	45.29	-0.10	-0.22%	45.36	45.365	45.29	114,329
Mar 13 2024	45.39	0.01	0.02%	45.36	45.40	45.35	127,836
Mar 12 2024	45.38	-0.06	-0.13%	45.41	45.41	45.37	199,709
Mar 11 2024	45.44	-0.01	-0.02%	45.45	45.47	45.42	152,606
Mar 08 2024	45.45	0.08	0.18%	45.45	45.4888	45.4202	99,425
Mar 07 2024	45.37	0.07	0.15%	45.35	45.39	45.34	144,360
Mar 06 2024	45.30	0.05	0.11%	45.31	45.3297	45.272	101,701
Mar 05 2024	45.25	0.04	0.09%	45.24	45.2898	45.21	98,734
Mar 04 2024	45.21	-0.04	-0.09%	45.24	45.2479	45.10	215,842
Mar 01 2024	45.25	-0.12	-0.26%	45.14	45.28	45.1152	171,285
Feb 29 2024	45.37	0.04	0.09%	45.33	45.3899	45.315	259,915
Feb 28 2024	45.33	0.04	0.09%	45.31	45.3499	45.30	103,725
Feb 27 2024	45.29	-0.03	-0.06%	45.31	45.32	45.28	157,271
Feb 26 2024	45.315	-0.04	-0.08%	45.34	45.35	45.30	105,056
Feb 23 2024	45.35	0.03	0.07%	45.31	45.36	45.3019	139,178
Feb 22 2024	45.32	0.03	0.07%	45.30	45.32	45.27	163,623
Feb 21 2024	45.29	-0.08	-0.18%	45.34	45.3485	45.26	151,215

JP Morgan Income ETF

Delayed Upgrade Clock