JPMorgan Income ETF (JPIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.26

+0.09

(+0.21%)

At close: 04:00PM EDT

45.75

+0.49

(+1.08%)

After hours:

06:16PM EDT

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	45.19	45.26	45.17	45.26	45.26	233,400
Jul 01, 2024	45.19	45.19	45.15	45.17	45.17	137,800
Jul 01, 2024	0.236 Dividend
Jun 28, 2024	45.45	45.48	45.42	45.46	45.22	150,100
Jun 27, 2024	45.42	45.45	45.41	45.45	45.21	222,700
Jun 26, 2024	45.43	45.44	45.40	45.43	45.19	142,600
Jun 25, 2024	45.45	45.48	45.43	45.47	45.23	139,700
Jun 24, 2024	45.43	45.47	45.42	45.47	45.23	180,800
Jun 21, 2024	45.40	45.44	45.38	45.44	45.20	162,100
Jun 20, 2024	45.40	45.44	45.39	45.42	45.18	238,800
Jun 18, 2024	45.37	45.44	45.36	45.40	45.16	549,200
Jun 17, 2024	45.34	45.38	45.33	45.36	45.12	2,039,000
Jun 14, 2024	45.36	45.46	45.35	45.38	45.14	220,100
Jun 13, 2024	45.40	45.44	45.38	45.39	45.15	158,000
Jun 12, 2024	45.39	45.43	45.31	45.36	45.12	123,400
Jun 11, 2024	45.21	45.25	45.19	45.23	45.00	195,200
Jun 10, 2024	45.20	45.23	45.18	45.22	44.99	141,100
Jun 07, 2024	45.24	45.24	45.18	45.23	45.00	359,400
Jun 06, 2024	45.29	45.34	45.29	45.33	45.09	179,000
Jun 05, 2024	45.29	45.32	45.25	45.30	45.06	309,700
Jun 04, 2024	45.21	45.27	45.20	45.22	44.99	191,900
Jun 03, 2024	45.12	45.21	45.12	45.18	44.95	199,200
Jun 03, 2024	0.235 Dividend
May 31, 2024	45.28	45.39	45.28	45.38	44.91	150,100
May 30, 2024	45.18	45.25	45.17	45.22	44.75	210,400
May 29, 2024	45.21	45.22	45.16	45.16	44.69	138,200
May 28, 2024	45.33	45.34	45.24	45.26	44.79	98,500
May 24, 2024	45.28	45.32	45.25	45.29	44.82	135,900
May 23, 2024	45.34	45.34	45.24	45.26	44.79	108,300
May 22, 2024	45.35	45.35	45.31	45.32	44.85	141,400
May 21, 2024	45.38	45.38	45.36	45.37	44.90	135,000
May 20, 2024	45.39	45.39	45.36	45.37	44.90	257,100
May 17, 2024	45.32	45.37	45.32	45.34	44.87	203,700
May 16, 2024	45.37	45.38	45.32	45.34	44.87	139,100
May 15, 2024	45.28	45.39	45.28	45.37	44.90	115,500
May 14, 2024	45.23	45.24	45.20	45.24	44.77	154,500
May 13, 2024	45.24	45.24	45.20	45.20	44.73	104,300
May 10, 2024	45.22	45.22	45.17	45.20	44.73	131,200
May 09, 2024	45.19	45.24	45.17	45.21	44.74	112,800
May 08, 2024	45.19	45.20	45.16	45.20	44.73	125,600
May 07, 2024	45.24	45.26	45.21	45.22	44.75	139,300
May 06, 2024	45.22	45.24	45.19	45.22	44.75	152,300
May 03, 2024	45.16	45.20	45.13	45.16	44.69	206,700
May 02, 2024	44.98	45.05	44.95	45.05	44.58	175,700
May 01, 2024	44.83	44.93	44.80	44.91	44.45	152,900
May 01, 2024	0.234 Dividend
Apr 30, 2024	45.11	45.14	45.05	45.05	44.35	144,100
Apr 29, 2024	45.12	45.21	45.08	45.16	44.46	305,600
Apr 26, 2024	45.03	45.07	45.02	45.05	44.35	156,600
Apr 25, 2024	45.00	45.03	44.97	45.00	44.30	128,500
Apr 24, 2024	45.12	45.15	45.08	45.11	44.41	161,500
Apr 23, 2024	45.05	45.18	45.02	45.11	44.41	153,600
Apr 22, 2024	44.98	45.01	44.97	45.01	44.31	117,700
Apr 19, 2024	44.93	44.96	44.89	44.96	44.26	159,000
Apr 18, 2024	44.95	44.95	44.86	44.89	44.19	139,700
Apr 17, 2024	44.89	44.92	44.80	44.81	44.12	307,800
Apr 16, 2024	44.90	44.91	44.82	44.84	44.15	248,300
Apr 15, 2024	44.99	45.01	44.94	44.96	44.26	214,300
Apr 12, 2024	45.04	45.06	45.01	45.01	44.31	97,900
Apr 11, 2024	45.04	45.04	44.98	45.02	44.32	158,800
Apr 10, 2024	45.11	45.11	45.02	45.05	44.35	1,799,200
Apr 09, 2024	45.24	45.28	45.24	45.26	44.56	100,800
Apr 08, 2024	45.20	45.23	45.20	45.22	44.52	107,400
Apr 05, 2024	45.27	45.27	45.23	45.23	44.53	256,000
Apr 04, 2024	45.26	45.29	45.24	45.27	44.57	817,700
Apr 03, 2024	45.17	45.23	45.16	45.21	44.51	223,900
Apr 02, 2024	45.19	45.22	45.17	45.17	44.47	193,300
Apr 01, 2024	45.32	45.32	45.20	45.21	44.51	139,800
Apr 01, 2024	0.236 Dividend
Mar 28, 2024	45.51	45.56	45.50	45.56	44.62	198,200
Mar 27, 2024	45.49	45.55	45.47	45.55	44.61	210,400
Mar 26, 2024	45.48	45.50	45.47	45.48	44.54	86,000
Mar 25, 2024	45.49	45.52	45.49	45.51	44.57	89,100
Mar 22, 2024	45.49	45.53	45.47	45.50	44.56	134,800
Mar 21, 2024	45.44	45.46	45.42	45.44	44.50	132,200
Mar 20, 2024	45.31	45.43	45.30	45.42	44.49	331,800
Mar 19, 2024	45.29	45.32	45.27	45.31	44.38	146,200
Mar 18, 2024	45.27	45.28	45.25	45.26	44.33	124,600
Mar 15, 2024	45.26	45.28	45.24	45.26	44.33	189,800
Mar 14, 2024	45.36	45.37	45.29	45.29	44.36	114,300
Mar 13, 2024	45.36	45.40	45.35	45.39	44.46	127,800
Mar 12, 2024	45.41	45.41	45.37	45.38	44.45	199,700
Mar 11, 2024	45.45	45.47	45.42	45.44	44.50	153,600
Mar 08, 2024	45.45	45.49	45.42	45.45	44.51	99,400
Mar 07, 2024	45.35	45.39	45.34	45.37	44.44	144,600
Mar 06, 2024	45.31	45.33	45.27	45.30	44.37	101,900
Mar 05, 2024	45.24	45.29	45.21	45.25	44.32	98,900
Mar 04, 2024	45.24	45.25	45.10	45.21	44.28	215,800
Mar 01, 2024	45.14	45.28	45.12	45.25	44.32	171,600
Mar 01, 2024	0.235 Dividend
Feb 29, 2024	45.33	45.39	45.31	45.37	44.21	259,900
Feb 28, 2024	45.31	45.35	45.30	45.33	44.17	103,900
Feb 27, 2024	45.31	45.32	45.28	45.29	44.13	157,300
Feb 26, 2024	45.34	45.35	45.30	45.31	44.15	105,100
Feb 23, 2024	45.31	45.36	45.30	45.35	44.19	139,200
Feb 22, 2024	45.30	45.32	45.27	45.32	44.16	163,600
Feb 21, 2024	45.34	45.35	45.26	45.29	44.13	151,200
Feb 20, 2024	45.34	45.40	45.31	45.37	44.21	198,000
Feb 16, 2024	45.25	45.29	45.20	45.29	44.13	105,200
Feb 15, 2024	45.31	45.35	45.29	45.34	44.18	143,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7311-0.0000(-0.00%)

CRUDE OIL82.78-0.03(-0.04%)

Bitcoin CAD82,166.57-3,276.24(-3.83%)

JPMorgan Income ETF (JPIE)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7311
-0.0000(-0.00%)

CRUDE OIL
82.78
-0.03(-0.04%)

Bitcoin CAD
82,166.57
-3,276.24(-3.83%)