JPMorgan Ultra-Short Income ETF (JPST)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 50.33 | 50.34 | 50.32 | 50.34 | 50.34 | 2,570,508 |
| 10 may 2024 | 50.32 | 50.33 | 50.31 | 50.31 | 50.31 | 3,111,600 |
| 09 may 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 50.32 | 3,018,900 |
| 08 may 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 50.29 | 4,679,800 |
| 07 may 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 50.29 | 3,635,000 |
| 06 may 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 50.28 | 4,080,300 |
| 03 may 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 50.28 | 3,578,700 |
| 02 may 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 50.25 | 5,131,800 |
| 01 may 2024 | 50.21 | 50.23 | 50.20 | 50.22 | 50.22 | 6,408,500 |
| 01 may 2024 | 0.227 Dividendo | |||||
| 30 abr 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 50.20 | 4,430,900 |
| 29 abr 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 50.20 | 6,209,100 |
| 26 abr 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 50.18 | 3,330,300 |
| 25 abr 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 50.17 | 4,016,000 |
| 24 abr 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 50.15 | 4,234,900 |
| 23 abr 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.15 | 3,191,000 |
| 22 abr 2024 | 50.35 | 50.37 | 50.35 | 50.36 | 50.13 | 5,540,300 |
| 19 abr 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 50.11 | 2,936,300 |
| 18 abr 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 50.11 | 3,884,200 |
| 17 abr 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 50.11 | 5,013,100 |
| 16 abr 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 50.09 | 5,928,800 |
| 15 abr 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 50.08 | 5,386,800 |
| 12 abr 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 50.07 | 3,637,100 |
| 11 abr 2024 | 50.27 | 50.30 | 50.27 | 50.29 | 50.06 | 7,127,400 |
| 10 abr 2024 | 50.29 | 50.30 | 50.27 | 50.27 | 50.04 | 4,526,900 |
| 09 abr 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 50.08 | 2,358,000 |
| 08 abr 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 50.06 | 3,247,500 |
| 05 abr 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 50.06 | 5,838,600 |
| 04 abr 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 50.07 | 2,957,300 |
| 03 abr 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 50.04 | 4,238,600 |
| 02 abr 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 50.02 | 5,232,100 |
| 01 abr 2024 | 50.25 | 50.26 | 50.23 | 50.23 | 50.00 | 3,172,600 |
| 01 abr 2024 | 0.221 Dividendo | |||||
| 28 mar 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 50.00 | 4,009,900 |
| 27 mar 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 50.01 | 3,550,600 |
| 26 mar 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.99 | 3,271,700 |
| 25 mar 2024 | 50.42 | 50.44 | 50.42 | 50.42 | 49.97 | 3,675,200 |
| 22 mar 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.96 | 2,417,800 |
| 21 mar 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.96 | 2,998,300 |
| 20 mar 2024 | 50.37 | 50.39 | 50.36 | 50.38 | 49.93 | 2,757,700 |
| 19 mar 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.92 | 2,936,000 |
| 18 mar 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.89 | 2,438,600 |
| 15 mar 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.88 | 2,078,400 |
| 14 mar 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.88 | 2,933,300 |
| 13 mar 2024 | 50.33 | 50.33 | 50.30 | 50.30 | 49.85 | 3,239,100 |
| 12 mar 2024 | 50.32 | 50.33 | 50.30 | 50.31 | 49.86 | 3,482,500 |
| 11 mar 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 49.86 | 3,488,500 |
| 08 mar 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.87 | 3,645,500 |
| 07 mar 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 49.85 | 3,493,100 |
| 06 mar 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 49.82 | 3,116,800 |
| 05 mar 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 49.81 | 3,328,200 |
| 04 mar 2024 | 50.25 | 50.26 | 50.24 | 50.24 | 49.79 | 4,928,000 |
| 01 mar 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.79 | 5,774,200 |
| 01 mar 2024 | 0.214 Dividendo | |||||
| 29 feb 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 49.78 | 5,636,200 |
| 28 feb 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 49.77 | 2,691,200 |
| 27 feb 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.75 | 4,083,500 |
| 26 feb 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 49.74 | 2,861,100 |
| 23 feb 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 49.73 | 3,236,700 |
| 22 feb 2024 | 50.38 | 50.39 | 50.38 | 50.38 | 49.72 | 3,184,600 |
| 21 feb 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 49.72 | 2,798,000 |
| 20 feb 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 49.71 | 3,169,100 |
| 16 feb 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 49.68 | 3,519,600 |
| 15 feb 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 49.69 | 4,790,200 |
| 14 feb 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.66 | 3,213,300 |
| 13 feb 2024 | 50.31 | 50.33 | 50.30 | 50.31 | 49.65 | 5,528,800 |
| 12 feb 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.67 | 2,765,200 |
| 09 feb 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 49.66 | 3,064,400 |
| 08 feb 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 49.65 | 3,234,600 |
| 07 feb 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 49.64 | 4,079,500 |
| 06 feb 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 49.64 | 5,167,600 |
| 05 feb 2024 | 50.30 | 50.30 | 50.27 | 50.28 | 49.62 | 4,052,100 |
| 02 feb 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 49.64 | 6,185,500 |
| 01 feb 2024 | 50.30 | 50.32 | 50.30 | 50.30 | 49.64 | 5,373,300 |
| 01 feb 2024 | 0.219 Dividendo | |||||
| 31 ene 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 49.61 | 6,306,500 |
| 30 ene 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 49.59 | 3,914,600 |
| 29 ene 2024 | 50.47 | 50.48 | 50.46 | 50.46 | 49.58 | 3,401,200 |
| 26 ene 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 49.57 | 3,032,800 |
| 25 ene 2024 | 50.42 | 50.45 | 50.42 | 50.44 | 49.56 | 2,942,700 |
| 24 ene 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.53 | 3,940,000 |
| 23 ene 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 49.53 | 3,579,300 |
| 22 ene 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 49.52 | 4,312,000 |
| 19 ene 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 49.51 | 3,686,600 |
| 18 ene 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.51 | 3,344,400 |
| 17 ene 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 49.48 | 3,162,800 |
| 16 ene 2024 | 50.37 | 50.39 | 50.37 | 50.37 | 49.50 | 3,401,900 |
| 12 ene 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 49.50 | 4,344,000 |
| 11 ene 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 49.46 | 4,436,400 |
| 10 ene 2024 | 50.29 | 50.31 | 50.28 | 50.28 | 49.41 | 2,564,900 |
| 09 ene 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 49.41 | 4,060,800 |
| 08 ene 2024 | 50.26 | 50.28 | 50.26 | 50.26 | 49.39 | 3,169,400 |
| 05 ene 2024 | 50.25 | 50.27 | 50.24 | 50.25 | 49.38 | 3,090,700 |
| 04 ene 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 49.38 | 3,181,600 |
| 03 ene 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 49.37 | 4,199,600 |
| 02 ene 2024 | 50.24 | 50.25 | 50.23 | 50.23 | 49.36 | 3,802,800 |
| 29 dic 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 49.36 | 4,946,300 |
| 28 dic 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 49.35 | 5,088,200 |
| 28 dic 2023 | 0.237 Dividendo | |||||
| 27 dic 2023 | 50.43 | 50.45 | 50.42 | 50.44 | 49.33 | 3,675,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.