MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JPIE — JPMorgan Income ETF
NYSE ArcaJPMorgan Income ETF
$44.69
-0.02(-0.04%)
- O
- 44.81
- H
- 44.82
- L
- 44.65
- V
- 2.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.69
Period Return-2.19%
Period High$46.61
Period Low$44.58
Avg Daily Volume1.22M
Total Trading Days365
JPIE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.81 | $44.82 | $44.65 | $44.69 | $-0.02 | -0.04% | 2,813,168 | $44.71 | $44.65 $44.82 |
| Oct 1, 2026 | $44.64 | $44.76 | $44.58 | $44.71 | $-0.18 | -0.40% | 2,654,861 | $44.69 | $44.58 $44.76 |
| Sep 30, 2026 | $44.96 | $45.00 | $44.88 | $44.89 | $-0.06 | -0.13% | 1,899,416 | $44.91 | $44.88 $45.00 |
| Sep 29, 2026 | $44.97 | $44.97 | $44.86 | $44.95 | $-0.03 | -0.07% | 1,771,799 | $44.91 | $44.86 $44.97 |
| Sep 28, 2026 | $44.96 | $45.05 | $44.90 | $44.98 | $-0.10 | -0.22% | 2,670,464 | $44.96 | $44.90 $45.05 |
| Sep 25, 2026 | $45.01 | $45.12 | $44.94 | $45.08 | +$0.08 | +0.18% | 2,351,178 | $45.02 | $44.94 $45.12 |
| Sep 24, 2026 | $45.11 | $45.14 | $44.98 | $45.00 | $-0.12 | -0.27% | 2,205,807 | $45.07 | $44.98 $45.14 |
| Sep 23, 2026 | $45.28 | $45.29 | $45.05 | $45.12 | $-0.22 | -0.49% | 1,562,992 | $45.14 | $45.05 $45.29 |
| Sep 22, 2026 | $45.31 | $45.35 | $45.29 | $45.34 | +$0.07 | +0.15% | 1,357,781 | $45.32 | $45.29 $45.35 |
| Sep 21, 2026 | $45.30 | $45.32 | $45.23 | $45.27 | +$0.01 | +0.02% | 3,194,949 | $45.30 | $45.23 $45.32 |
| Sep 18, 2026 | $45.32 | $45.32 | $45.26 | $45.26 | $-0.11 | -0.24% | 1,217,600 | $45.27 | $45.26 $45.32 |
| Sep 17, 2026 | $45.31 | $45.37 | $45.30 | $45.37 | +$0.13 | +0.29% | 1,136,125 | $45.33 | $45.30 $45.37 |
| Sep 16, 2026 | $45.31 | $45.37 | $45.24 | $45.24 | $-0.07 | -0.15% | 1,272,963 | $45.32 | $45.24 $45.37 |
| Sep 15, 2026 | $45.32 | $45.33 | $45.30 | $45.31 | $-0.03 | -0.07% | 2,277,271 | $45.31 | $45.30 $45.33 |
| Sep 14, 2026 | $45.33 | $45.40 | $45.33 | $45.34 | $-0.08 | -0.18% | 1,494,846 | $45.36 | $45.33 $45.40 |
| Sep 11, 2026 | $45.46 | $45.46 | $45.39 | $45.42 | $-0.01 | -0.02% | 4,315,128 | $45.42 | $45.39 $45.46 |
| Sep 10, 2026 | $45.49 | $45.53 | $45.42 | $45.43 | $-0.13 | -0.29% | 2,576,749 | $45.45 | $45.42 $45.53 |
| Sep 9, 2026 | $45.58 | $45.60 | $45.55 | $45.56 | $-0.02 | -0.04% | 1,160,775 | $45.56 | $45.55 $45.60 |
| Sep 8, 2026 | $45.59 | $45.61 | $45.58 | $45.58 | $-0.04 | -0.09% | 1,130,287 | $45.59 | $45.58 $45.61 |
| Sep 4, 2026 | $45.63 | $45.65 | $45.59 | $45.62 | +$0.01 | +0.02% | 1,610,744 | $45.62 | $45.59 $45.65 |
| Sep 3, 2026 | $45.64 | $45.65 | $45.61 | $45.61 | +$0.01 | +0.02% | 1,660,974 | $45.64 | $45.61 $45.65 |
| Sep 2, 2026 | $45.59 | $45.60 | $45.56 | $45.60 | +$0.03 | +0.07% | 1,846,899 | $45.58 | $45.56 $45.60 |
| Sep 1, 2026 | $45.60 | $45.63 | $45.54 | $45.57 | $-0.27 | -0.59% | 1,681,597 | $45.57 | $45.54 $45.63 |
| Aug 31, 2026 | $45.82 | $45.85 | $45.81 | $45.84 | +$0.01 | +0.02% | 1,498,055 | $45.83 | $45.81 $45.85 |
| Aug 28, 2026 | $45.90 | $45.93 | $45.83 | $45.83 | $-0.08 | -0.17% | 1,154,700 | $45.86 | $45.83 $45.93 |
| Aug 27, 2026 | $45.93 | $45.94 | $45.90 | $45.91 | $-0.02 | -0.04% | 1,214,476 | $45.92 | $45.90 $45.94 |
| Aug 26, 2026 | $45.94 | $45.94 | $45.91 | $45.93 | $-0.03 | -0.07% | 1,082,746 | $45.92 | $45.91 $45.94 |
| Aug 25, 2026 | $45.90 | $45.97 | $45.88 | $45.96 | +$0.08 | +0.17% | 1,140,235 | $45.93 | $45.88 $45.97 |
| Aug 24, 2026 | $45.85 | $45.89 | $45.85 | $45.88 | +$0.03 | +0.07% | 2,727,648 | $45.88 | $45.85 $45.89 |
| Aug 21, 2026 | $45.86 | $45.88 | $45.83 | $45.85 | +$0.00 | +0.00% | 961,285 | $45.85 | $45.83 $45.88 |