JPMorgan Income ETF (JPIE)
AMEX: JPIE
· Real-Time Price · USD
46.32
0.03 (0.06%)
At close: Aug 20, 2025, 3:59 PM
46.35
0.06%
Pre-market: Aug 21, 2025, 04:09 AM EDT
JPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.32 | 46.35 | 46.30 | 46.34 | 46.34 | 0.11% | 832,309 |
| Aug 19, 2025 | 46.30 | 46.31 | 46.28 | 46.29 | 46.29 | 0.00% | 744,193 |
| Aug 18, 2025 | 46.30 | 46.32 | 46.29 | 46.29 | 46.29 | -0.04% | 1,363,901 |
| Aug 15, 2025 | 46.31 | 46.31 | 46.29 | 46.31 | 46.31 | -0.02% | 633,300 |
| Aug 14, 2025 | 46.32 | 46.34 | 46.30 | 46.32 | 46.32 | -0.04% | 732,735 |
| Aug 13, 2025 | 46.30 | 46.34 | 46.29 | 46.34 | 46.34 | 0.22% | 684,300 |
| Aug 12, 2025 | 46.24 | 46.26 | 46.23 | 46.24 | 46.24 | 0.04% | 788,092 |
| Aug 11, 2025 | 46.23 | 46.24 | 46.21 | 46.22 | 46.22 | 0.00% | 993,487 |
| Aug 8, 2025 | 46.21 | 46.22 | 46.20 | 46.22 | 46.22 | 0.00% | 508,229 |
| Aug 7, 2025 | 46.24 | 46.26 | 46.20 | 46.22 | 46.22 | 0.02% | 588,401 |
| Aug 6, 2025 | 46.23 | 46.23 | 46.18 | 46.21 | 46.21 | 0.00% | 924,171 |
| Aug 5, 2025 | 46.23 | 46.24 | 46.21 | 46.21 | 46.21 | -0.02% | 935,400 |
| Aug 4, 2025 | 46.22 | 46.23 | 46.20 | 46.22 | 46.22 | 0.26% | 877,100 |
| Aug 1, 2025 | 46.07 | 46.12 | 46.04 | 46.10 | 46.10 | -0.22% | 964,005 |
| Jul 31, 2025 | 46.21 | 46.23 | 46.19 | 46.20 | 45.98 | -0.02% | 805,231 |
| Jul 30, 2025 | 46.22 | 46.29 | 46.19 | 46.21 | 45.99 | -0.04% | 579,514 |
| Jul 29, 2025 | 46.19 | 46.24 | 46.18 | 46.23 | 46.00 | 0.04% | 615,217 |
| Jul 28, 2025 | 46.20 | 46.21 | 46.18 | 46.21 | 45.99 | 0.04% | 1,130,833 |
| Jul 25, 2025 | 46.17 | 46.20 | 46.16 | 46.19 | 45.96 | 0.02% | 681,048 |
| Jul 24, 2025 | 46.16 | 46.19 | 46.15 | 46.18 | 45.95 | -0.06% | 1,034,428 |