JPST Historical Prices

NYSEARCA: JPSTJPMorganUltrashort BondETFUSD

50.270.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

Pre-market: 50.28 +0.02%

JPST price history

The price history for JPMorgan Ultra-Short Income (JPST) on this page begins on May 15, 2017, when the stock closed at $50.04; it most recently closed at $50.27 on October 5, 2026. The highest price in this record is $52.60, reached on January 15, 2018; the latest close is 4.4% below that peak. Across the 8 complete calendar years in the table, JPST finished higher in 6 and lower in 2. Its best year was 2020 (+0.7%) and its worst was 2022 (-0.7%).

Over roughly 9 years the share price changed +0.5%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, JPST has lost 0.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

JPST returns

1 week

-0.20%

1 month

-0.22%

3 months

-0.34%

6 months

-0.44%

Year to date

-0.63%

1 year

-0.69%

3 years

+0.38%

5 years

-0.77%

JPST price return, excluding dividends.

JPST annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	50.63	50.27	50.79	50.20	-0.69%
2025	50.42	50.62	50.78	50.30	+0.44%
2024	50.25	50.40	50.75	50.20	+0.34%
2023	50.17	50.23	50.45	49.93	+0.20%
2022	50.48	50.13	50.50	49.99	-0.69%
2021	50.78	50.48	50.82	50.47	-0.61%
2020	50.47	50.79	50.88	46.02	+0.69%
2019	50.18	50.44	50.54	50.10	+0.62%
2018	50.08	50.13	52.60	48.88	+0.14%
2017*	50.04	50.06	51.03	49.97	+0.04%

JPST daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	50.26	50.28	50.25	50.27	+0.04%	6.29M
Oct 6, 2026	50.25	50.27	50.24	50.25	+0.02%	7.08M
Oct 5, 2026	50.24	50.25	50.23	50.24	+0.02%	6.64M
Oct 2, 2026	50.25	50.25	50.22	50.23	+0.02%	8.12M
Oct 1, 2026	50.21	50.22	50.20	50.22	-0.30%	9.92M
Sep 30, 2026	50.39	50.39	50.37	50.37	-0.02%	7.84M
Sep 29, 2026	50.35	50.38	50.34	50.38	+0.06%	25.30M
Sep 28, 2026	50.36	50.37	50.33	50.35	-0.04%	8.14M
Sep 25, 2026	50.36	50.37	50.35	50.37	+0.08%	5.37M
Sep 24, 2026	50.36	50.37	50.33	50.33	-0.02%	6.22M
Sep 23, 2026	50.37	50.38	50.33	50.34	-0.06%	7.21M
Sep 22, 2026	50.38	50.39	50.36	50.37	0.00%	8.26M
Sep 21, 2026	50.38	50.39	50.36	50.37	0.00%	6.39M
Sep 18, 2026	50.38	50.38	50.36	50.37	-0.02%	6.11M
Sep 17, 2026	50.37	50.38	50.36	50.38	+0.06%	6.20M
Sep 16, 2026	50.36	50.39	50.35	50.35	+0.02%	17.26M
Sep 15, 2026	50.35	50.36	50.34	50.34	-0.02%	8.58M
Sep 14, 2026	50.35	50.36	50.35	50.35	-0.02%	9.01M
Sep 11, 2026	50.37	50.37	50.35	50.36	+0.02%	4.90M
Sep 10, 2026	50.38	50.39	50.35	50.35	-0.10%	9.83M
Sep 9, 2026	50.38	50.40	50.38	50.40	+0.04%	5.68M
Sep 8, 2026	50.39	50.40	50.38	50.38	-0.02%	6.24M
Sep 4, 2026	50.39	50.40	50.38	50.39	0.00%	5.74M
Sep 3, 2026	50.38	50.39	50.38	50.39	+0.04%	7.34M
Sep 2, 2026	50.36	50.37	50.36	50.37	+0.02%	5.55M
Sep 1, 2026	50.38	50.38	50.35	50.36	-0.36%	13.40M
Aug 31, 2026	50.53	50.55	50.53	50.54	0.00%	5.51M
Aug 28, 2026	50.56	50.57	50.53	50.54	-0.02%	7.03M
Aug 27, 2026	50.56	50.56	50.55	50.55	0.00%	5.05M
Aug 26, 2026	50.55	50.56	50.54	50.55	0.00%	5.20M
Aug 25, 2026	50.55	50.55	50.54	50.55	+0.02%	4.89M
Aug 24, 2026	50.53	50.54	50.52	50.54	+0.02%	5.64M
Aug 21, 2026	50.53	50.53	50.52	50.53	+0.02%	4.88M
Aug 20, 2026	50.52	50.53	50.51	50.52	0.00%	5.52M
Aug 19, 2026	50.51	50.53	50.51	50.52	0.00%	7.53M
Aug 18, 2026	50.51	50.52	50.50	50.52	+0.02%	8.50M
Aug 17, 2026	50.51	50.51	50.50	50.51	+0.02%	5.42M
Aug 14, 2026	50.51	50.51	50.49	50.50	+0.04%	4.61M
Aug 13, 2026	50.49	50.50	50.47	50.48	+0.04%	4.11M
Aug 12, 2026	50.47	50.47	50.46	50.46	+0.02%	4.38M
Aug 11, 2026	50.44	50.46	50.44	50.45	+0.02%	5.07M
Aug 10, 2026	50.44	50.45	50.43	50.44	0.00%	5.04M
Aug 7, 2026	50.45	50.45	50.43	50.44	+0.08%	7.09M
Aug 6, 2026	50.41	50.42	50.40	50.40	-0.02%	6.40M
Aug 5, 2026	50.43	50.43	50.41	50.41	-0.02%	10.72M
Aug 4, 2026	50.43	50.43	50.42	50.42	+0.04%	7.49M
Aug 3, 2026	50.41	50.41	50.39	50.40	-0.28%	6.12M
Jul 31, 2026	50.55	50.55	50.54	50.54	0.00%	5.91M
Jul 30, 2026	50.54	50.56	50.53	50.54	0.00%	5.68M
Jul 29, 2026	50.52	50.54	50.51	50.54	+0.04%	4.47M
Jul 28, 2026	50.50	50.53	50.50	50.52	+0.06%	8.09M
Jul 27, 2026	50.48	50.50	50.48	50.49	+0.02%	5.57M
Jul 24, 2026	50.48	50.49	50.48	50.48	0.00%	4.69M
Jul 23, 2026	50.46	50.48	50.46	50.48	-0.02%	6.51M
Jul 22, 2026	50.50	50.50	50.48	50.49	+0.02%	3.93M
Jul 21, 2026	50.49	50.50	50.48	50.48	-0.02%	5.11M
Jul 20, 2026	50.49	50.50	50.49	50.49	-0.02%	4.50M
Jul 17, 2026	50.50	50.51	50.48	50.50	+0.04%	7.12M
Jul 16, 2026	50.49	50.49	50.47	50.48	0.00%	7.68M
Jul 15, 2026	50.48	50.49	50.47	50.48	+0.02%	4.14M
Jul 14, 2026	50.45	50.47	50.45	50.47	+0.06%	4.74M
Jul 13, 2026	50.44	50.45	50.42	50.44	-0.02%	4.68M
Jul 10, 2026	50.46	50.47	50.43	50.45	0.00%	7.86M
Jul 9, 2026	50.44	50.45	50.44	50.45	+0.02%	5.18M
Jul 8, 2026	50.43	50.44	50.42	50.44	+0.02%	4.81M
Jul 7, 2026	50.46	50.46	50.43	50.43	-0.04%	4.36M
Jul 6, 2026	50.44	50.45	50.43	50.45	+0.06%	4.97M
Jul 2, 2026	50.43	50.44	50.42	50.42	+0.04%	4.32M
Jul 1, 2026	50.41	50.41	50.39	50.40	-0.34%	6.78M
Jun 30, 2026	50.59	50.59	50.57	50.57	-0.02%	17.97M
Jun 29, 2026	50.57	50.59	50.57	50.58	+0.02%	4.80M
Jun 26, 2026	50.57	50.58	50.56	50.57	+0.04%	4.58M
Jun 25, 2026	50.55	50.55	50.53	50.55	+0.04%	5.42M
Jun 24, 2026	50.53	50.54	50.52	50.53	+0.02%	5.46M
Jun 23, 2026	50.50	50.52	50.50	50.52	+0.08%	8.02M
Jun 22, 2026	50.50	50.51	50.48	50.48	-0.04%	5.17M
Jun 18, 2026	50.50	50.52	50.49	50.50	+0.04%	4.45M
Jun 17, 2026	50.53	50.56	50.48	50.48	-0.08%	6.66M
Jun 16, 2026	50.52	50.53	50.51	50.52	0.00%	6.19M
Jun 15, 2026	50.51	50.53	50.50	50.52	+0.06%	8.67M
Jun 12, 2026	50.50	50.50	50.48	50.49	+0.02%	4.64M
Jun 11, 2026	50.46	50.49	50.45	50.48	+0.06%	5.11M
Jun 10, 2026	50.45	50.47	50.45	50.45	+0.02%	5.19M
Jun 9, 2026	50.44	50.45	50.43	50.44	+0.02%	6.75M
Jun 8, 2026	50.43	50.45	50.43	50.43	+0.04%	4.59M
Jun 5, 2026	50.44	50.44	50.41	50.41	-0.04%	7.49M
Jun 4, 2026	50.45	50.46	50.43	50.43	-0.02%	13.65M
Jun 3, 2026	50.44	50.45	50.43	50.44	0.00%	5.68M
Jun 2, 2026	50.44	50.45	50.44	50.44	0.00%	5.34M
Jun 1, 2026	50.44	50.44	50.43	50.44	-0.36%	8.31M
May 29, 2026	50.59	50.62	50.59	50.62	+0.08%	22.49M
May 28, 2026	50.58	50.60	50.57	50.58	0.00%	5.71M
May 27, 2026	50.57	50.58	50.56	50.58	+0.04%	4.44M
May 26, 2026	50.54	50.56	50.53	50.56	+0.06%	5.75M
May 22, 2026	50.56	50.56	50.52	50.53	-0.02%	7.41M
May 21, 2026	50.52	50.54	50.51	50.54	+0.02%	5.59M
May 20, 2026	50.49	50.54	50.49	50.53	+0.08%	4.93M
May 19, 2026	50.50	50.50	50.49	50.49	-0.02%	5.95M
May 18, 2026	50.50	50.52	50.49	50.50	0.00%	6.15M
May 15, 2026	50.49	50.50	50.48	50.50	-0.02%	5.26M
May 14, 2026	50.53	50.53	50.50	50.51	-0.02%	5.62M
May 13, 2026	50.50	50.52	50.50	50.52	+0.04%	5.53M
May 12, 2026	50.50	50.51	50.49	50.50	0.00%	4.79M
May 11, 2026	50.49	50.51	50.49	50.50	0.00%	4.35M
May 8, 2026	50.51	50.51	50.50	50.50	+0.02%	5.02M
May 7, 2026	50.50	50.50	50.48	50.49	+0.02%	7.62M
May 6, 2026	50.48	50.49	50.47	50.48	+0.04%	4.96M
May 5, 2026	50.45	50.46	50.44	50.46	+0.06%	5.45M
May 4, 2026	50.45	50.46	50.42	50.43	-0.04%	6.53M
May 1, 2026	50.44	50.46	50.44	50.45	-0.30%	6.61M
Apr 30, 2026	50.60	50.61	50.59	50.60	+0.02%	5.66M
Apr 29, 2026	50.59	50.60	50.57	50.59	-0.02%	15.45M
Apr 28, 2026	50.60	50.60	50.59	50.60	+0.02%	4.18M
Apr 27, 2026	50.60	50.60	50.59	50.59	-0.02%	4.14M
Apr 24, 2026	50.58	50.60	50.57	50.60	+0.06%	4.79M
Apr 23, 2026	50.58	50.59	50.56	50.57	+0.02%	4.62M
Apr 22, 2026	50.58	50.58	50.56	50.56	0.00%	4.52M
Apr 21, 2026	50.59	50.59	50.56	50.56	-0.02%	6.50M
Apr 20, 2026	50.57	50.58	50.57	50.57	+0.02%	7.35M
Apr 17, 2026	50.55	50.58	50.54	50.56	+0.08%	6.51M
Apr 16, 2026	50.54	50.54	50.52	50.52	-0.02%	4.74M
Apr 15, 2026	50.54	50.54	50.52	50.53	+0.04%	7.70M
Apr 14, 2026	50.52	50.53	50.51	50.51	0.00%	7.60M
Apr 13, 2026	50.50	50.53	50.50	50.51	+0.02%	8.59M
Apr 10, 2026	50.51	50.51	50.50	50.50	0.00%	6.19M
Apr 9, 2026	50.49	50.52	50.49	50.50	+0.02%	7.16M
Apr 8, 2026	50.51	50.52	50.48	50.49	+0.02%	7.72M
Apr 7, 2026	50.46	50.48	50.46	50.48	+0.06%	5.85M
Apr 6, 2026	50.46	50.47	50.45	50.45	-0.02%	8.49M
Apr 2, 2026	50.46	50.47	50.45	50.46	+0.04%	6.04M
Apr 1, 2026	50.44	50.45	50.44	50.44	-0.34%	9.69M
Mar 31, 2026	50.59	50.63	50.59	50.61	+0.08%	16.34M
Mar 30, 2026	50.56	50.58	50.56	50.57	+0.08%	9.38M
Mar 27, 2026	50.52	50.54	50.52	50.53	+0.02%	7.97M
Mar 26, 2026	50.56	50.56	50.52	50.52	-0.08%	6.44M
Mar 25, 2026	50.56	50.57	50.55	50.56	+0.02%	5.03M
Mar 24, 2026	50.54	50.55	50.53	50.55	-0.02%	5.08M
Mar 23, 2026	50.52	50.56	50.52	50.56	+0.08%	5.59M
Mar 20, 2026	50.55	50.55	50.52	50.52	-0.06%	5.23M
Mar 19, 2026	50.53	50.56	50.52	50.55	-0.02%	5.56M
Mar 18, 2026	50.57	50.57	50.55	50.56	-0.02%	3.64M
Mar 17, 2026	50.56	50.57	50.56	50.57	+0.08%	4.53M
Mar 16, 2026	50.54	50.56	50.53	50.53	+0.02%	5.76M
Mar 13, 2026	50.54	50.55	50.52	50.52	0.00%	5.67M
Mar 12, 2026	50.56	50.57	50.51	50.52	-0.08%	7.34M
Mar 11, 2026	50.58	50.58	50.55	50.56	-0.02%	8.16M
Mar 10, 2026	50.58	50.60	50.57	50.57	-0.02%	7.35M
Mar 9, 2026	50.56	50.59	50.55	50.58	+0.04%	14.83M
Mar 6, 2026	50.59	50.61	50.55	50.56	-0.04%	8.38M
Mar 5, 2026	50.57	50.58	50.57	50.58	0.00%	4.82M
Mar 4, 2026	50.59	50.59	50.58	50.58	0.00%	6.03M
Mar 3, 2026	50.57	50.59	50.56	50.58	0.00%	7.97M
Mar 2, 2026	50.58	50.60	50.56	50.58	-0.35%	7.15M
Feb 27, 2026	50.76	50.77	50.76	50.76	0.00%	6.05M
Feb 26, 2026	50.76	50.76	50.75	50.76	+0.02%	5.65M
Feb 25, 2026	50.74	50.76	50.74	50.75	+0.02%	5.81M
Feb 24, 2026	50.74	50.75	50.74	50.74	-0.02%	4.30M
Feb 23, 2026	50.72	50.75	50.72	50.75	+0.04%	5.40M
Feb 20, 2026	50.73	50.74	50.72	50.73	+0.02%	5.71M
Feb 19, 2026	50.72	50.72	50.71	50.72	+0.02%	4.50M
Feb 18, 2026	50.72	50.72	50.71	50.71	0.00%	4.98M
Feb 17, 2026	50.71	50.72	50.70	50.71	0.00%	6.64M
Feb 13, 2026	50.70	50.71	50.70	50.71	+0.06%	4.41M
Feb 12, 2026	50.68	50.69	50.66	50.68	+0.02%	6.82M
Feb 11, 2026	50.68	50.68	50.67	50.67	-0.02%	7.24M
Feb 10, 2026	50.67	50.68	50.67	50.68	+0.02%	7.41M
Feb 9, 2026	50.65	50.68	50.65	50.67	+0.04%	8.16M
Feb 6, 2026	50.64	50.65	50.64	50.65	+0.04%	5.32M
Feb 5, 2026	50.63	50.64	50.62	50.63	+0.02%	6.20M
Feb 4, 2026	50.62	50.62	50.60	50.62	+0.02%	9.05M
Feb 3, 2026	50.61	50.62	50.60	50.61	0.00%	8.99M
Feb 2, 2026	50.61	50.62	50.60	50.61	-0.33%	9.02M
Jan 30, 2026	50.75	50.79	50.74	50.78	+0.06%	18.31M
Jan 29, 2026	50.75	50.75	50.74	50.75	0.00%	7.82M
Jan 28, 2026	50.75	50.75	50.74	50.75	+0.02%	5.24M
Jan 27, 2026	50.73	50.75	50.73	50.74	+0.02%	6.06M
Jan 26, 2026	50.73	50.73	50.72	50.73	+0.02%	4.78M
Jan 23, 2026	50.71	50.72	50.71	50.72	+0.04%	4.82M
Jan 22, 2026	50.70	50.71	50.70	50.70	-0.02%	5.62M
Jan 21, 2026	50.69	50.71	50.69	50.71	+0.06%	9.11M
Jan 20, 2026	50.66	50.68	50.66	50.68	+0.02%	7.01M
Jan 16, 2026	50.68	50.68	50.66	50.67	+0.02%	6.08M
Jan 15, 2026	50.67	50.67	50.66	50.66	0.00%	9.49M
Jan 14, 2026	50.66	50.67	50.66	50.66	0.00%	5.59M
Jan 13, 2026	50.66	50.66	50.65	50.66	+0.02%	4.75M
Jan 12, 2026	50.64	50.65	50.64	50.65	+0.04%	7.34M
Jan 9, 2026	50.64	50.64	50.63	50.63	-0.02%	7.67M
Jan 8, 2026	50.63	50.64	50.63	50.64	0.00%	5.03M
Jan 7, 2026	50.64	50.64	50.63	50.64	+0.04%	5.92M
Jan 6, 2026	50.63	50.63	50.61	50.62	+0.02%	7.91M
Jan 5, 2026	50.62	50.62	50.61	50.61	-0.02%	7.37M
Jan 2, 2026	50.61	50.62	50.60	50.62	+0.06%	7.27M
Dec 31, 2025	50.61	50.61	50.59	50.59	-0.37%	4.85M
Dec 30, 2025	50.77	50.78	50.76	50.78	+0.04%	5.73M
Dec 29, 2025	50.75	50.77	50.75	50.76	+0.02%	6.34M
Dec 26, 2025	50.73	50.75	50.73	50.75	+0.04%	3.88M
Dec 24, 2025	50.71	50.73	50.70	50.73	+0.06%	3.96M
Dec 23, 2025	50.69	50.70	50.69	50.70	0.00%	6.11M
Dec 22, 2025	50.70	50.71	50.70	50.70	0.00%	8.65M
Dec 19, 2025	50.71	50.71	50.69	50.70	+0.02%	5.24M
Dec 18, 2025	50.69	50.69	50.68	50.69	+0.04%	5.85M
Dec 17, 2025	50.67	50.68	50.67	50.67	0.00%	8.66M
Dec 16, 2025	50.66	50.68	50.66	50.67	0.00%	5.47M
Dec 15, 2025	50.67	50.67	50.66	50.67	+0.06%	4.08M
Dec 12, 2025	50.65	50.66	50.64	50.64	0.00%	4.79M
Dec 11, 2025	50.64	50.65	50.63	50.64	+0.04%	6.41M
Dec 10, 2025	50.61	50.63	50.60	50.62	+0.04%	4.46M
Dec 9, 2025	50.62	50.62	50.60	50.60	0.00%	4.97M
Dec 8, 2025	50.61	50.62	50.60	50.60	-0.02%	4.55M
Dec 5, 2025	50.61	50.62	50.61	50.61	0.00%	3.89M
Dec 4, 2025	50.60	50.61	50.60	50.61	+0.02%	4.50M
Dec 3, 2025	50.61	50.62	50.60	50.60	+0.02%	6.78M
Dec 2, 2025	50.58	50.60	50.58	50.59	+0.02%	5.40M
Dec 1, 2025	50.57	50.58	50.56	50.58	-0.33%	8.38M
Nov 28, 2025	50.76	50.76	50.75	50.75	+0.02%	2.45M
Nov 26, 2025	50.74	50.75	50.74	50.74	0.00%	6.56M
Nov 25, 2025	50.73	50.75	50.73	50.74	+0.04%	5.59M
Nov 24, 2025	50.72	50.73	50.71	50.72	0.00%	4.89M
Nov 21, 2025	50.71	50.72	50.70	50.72	+0.08%	5.87M
Nov 20, 2025	50.68	50.69	50.68	50.68	0.00%	6.21M
Nov 19, 2025	50.68	50.68	50.67	50.68	+0.02%	4.58M
Nov 18, 2025	50.67	50.69	50.66	50.67	+0.02%	7.00M
Nov 17, 2025	50.64	50.67	50.64	50.66	+0.06%	6.02M
Nov 14, 2025	50.65	50.65	50.63	50.63	+0.02%	4.59M
Nov 13, 2025	50.63	50.64	50.62	50.62	-0.02%	4.51M
Nov 12, 2025	50.65	50.65	50.63	50.63	0.00%	4.37M
Nov 11, 2025	50.63	50.64	50.63	50.63	+0.02%	5.05M
Nov 10, 2025	50.63	50.64	50.62	50.62	0.00%	7.90M
Nov 7, 2025	50.62	50.64	50.61	50.62	0.00%	10.68M
Nov 6, 2025	50.60	50.62	50.59	50.62	+0.06%	5.65M
Nov 5, 2025	50.59	50.60	50.58	50.59	0.00%	5.31M
Nov 4, 2025	50.58	50.59	50.58	50.59	+0.04%	5.88M
Nov 3, 2025	50.59	50.59	50.57	50.57	-0.39%	7.85M
Oct 31, 2025	50.75	50.77	50.74	50.77	+0.06%	13.49M
Oct 30, 2025	50.74	50.75	50.73	50.74	+0.02%	4.80M
Oct 29, 2025	50.77	50.78	50.73	50.73	-0.08%	4.63M
Oct 28, 2025	50.75	50.77	50.75	50.77	+0.04%	5.98M
Oct 27, 2025	50.75	50.76	50.74	50.75	+0.02%	4.73M
Oct 24, 2025	50.75	50.76	50.74	50.74	+0.02%	4.84M
Oct 23, 2025	50.74	50.74	50.72	50.73	-0.02%	5.87M
Oct 22, 2025	50.73	50.74	50.73	50.74	+0.02%	4.81M
Oct 21, 2025	50.74	50.74	50.72	50.73	0.00%	5.66M
Oct 20, 2025	50.72	50.73	50.72	50.73	+0.02%	3.84M
Oct 17, 2025	50.72	50.73	50.71	50.72	+0.02%	5.80M
Oct 16, 2025	50.68	50.72	50.68	50.71	+0.04%	4.05M
Oct 15, 2025	50.67	50.69	50.67	50.69	+0.04%	4.55M
Oct 14, 2025	50.66	50.68	50.65	50.67	+0.04%	4.43M
Oct 13, 2025	50.64	50.66	50.64	50.65	+0.02%	3.11M
Oct 10, 2025	50.65	50.65	50.64	50.64	+0.06%	4.75M
Oct 9, 2025	50.63	50.64	50.61	50.61	-0.04%	11.26M
Oct 8, 2025	50.63	50.64	50.62	50.63	+0.02%	4.83M
Oct 7, 2025	50.62	50.63	50.61	50.62	—	5.26M