JPMorgan Income ETF (JPIE)
45.20
-0.01
(-0.02%)
USD |
NYSEARCA |
May 10, 16:00
45.20
0.00 (0.00%)
After-Hours: 18:57
JPIE Price: 45.20 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 45.19 | 45.24 | 45.17 | 45.21 | 112836.0 |
May 08, 2024 | 45.19 | 45.20 | 45.16 | 45.20 | 125639.0 |
May 07, 2024 | 45.24 | 45.26 | 45.21 | 45.22 | 139322.0 |
May 06, 2024 | 45.22 | 45.24 | 45.19 | 45.22 | 152287.0 |
May 03, 2024 | 45.16 | 45.20 | 45.13 | 45.16 | 206694.0 |
May 02, 2024 | 44.98 | 45.05 | 44.95 | 45.05 | 175693.0 |
May 01, 2024 | 44.83 | 44.93 | 44.80 | 44.91 | 152887.0 |
Apr 30, 2024 | 45.11 | 45.14 | 45.05 | 45.05 | 144051.0 |
Apr 29, 2024 | 45.12 | 45.21 | 45.08 | 45.16 | 305554.0 |
Apr 26, 2024 | 45.03 | 45.07 | 45.02 | 45.05 | 156588.0 |
Apr 25, 2024 | 45.00 | 45.03 | 44.96 | 45.00 | 128480.0 |
Apr 24, 2024 | 45.12 | 45.15 | 45.08 | 45.11 | 161456.0 |
Apr 23, 2024 | 45.05 | 45.18 | 45.02 | 45.11 | 153552.0 |
Apr 22, 2024 | 44.98 | 45.01 | 44.97 | 45.00 | 117724.0 |
Apr 19, 2024 | 44.93 | 44.96 | 44.89 | 44.96 | 158985.0 |
Apr 18, 2024 | 44.95 | 44.95 | 44.86 | 44.89 | 139698.0 |
Apr 17, 2024 | 44.89 | 44.92 | 44.80 | 44.81 | 307798.0 |
Apr 16, 2024 | 44.90 | 44.91 | 44.82 | 44.84 | 248297.0 |
Apr 15, 2024 | 44.99 | 45.01 | 44.94 | 44.96 | 214250.0 |
Apr 12, 2024 | 45.04 | 45.06 | 45.01 | 45.01 | 97916.00 |
Apr 11, 2024 | 45.04 | 45.04 | 44.98 | 45.02 | 158824.0 |
Apr 10, 2024 | 45.11 | 45.11 | 45.02 | 45.05 | 1.799M |
Apr 09, 2024 | 45.24 | 45.28 | 45.24 | 45.26 | 100841.0 |
Apr 08, 2024 | 45.20 | 45.23 | 45.20 | 45.22 | 107443.0 |
Apr 05, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 256038.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.78
Minimum
Oct 18 2023
50.53
Maximum
Nov 08 2021
46.14
Average
45.50
Median
Dec 23 2022