NYSEArca - Delayed Quote
USD
JPMorgan Income ETF (JPIE)
45.58
-0.04
(-0.09%)
At close: September 8 at 4:00:00 PM EDT
Trade JPIE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 8, 2026
45.59
45.61
45.58
45.58
45.58
1,130,200
Sep 4, 2026
45.63
45.65
45.59
45.62
45.62
1,609,300
Sep 3, 2026
45.64
45.65
45.61
45.61
45.61
1,660,900
Sep 2, 2026
45.59
45.60
45.56
45.60
45.60
1,846,800
Sep 1, 2026
0.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
45.60
45.63
45.54
45.57
45.57
1,680,800
Aug 31, 2026
45.82
45.85
45.81
45.84
45.62
1,497,900
Aug 28, 2026
45.90
45.92
45.83
45.83
45.61
1,154,400
Aug 27, 2026
45.93
45.94
45.90
45.91
45.69
1,214,200
Aug 26, 2026
45.94
45.94
45.91
45.93
45.71
1,082,700
Aug 25, 2026
45.90
45.97
45.88
45.96
45.74
1,139,900
Aug 24, 2026
45.85
45.89
45.85
45.88
45.66
2,727,600
Aug 21, 2026
45.86
45.88
45.83
45.85
45.63
961,300
Aug 20, 2026
45.87
45.88
45.84
45.85
45.63
1,797,600
Aug 19, 2026
45.90
45.91
45.87
45.90
45.68
1,256,100
Aug 18, 2026
45.85
45.88
45.83
45.88
45.66
1,760,800
Aug 17, 2026
45.88
45.89
45.86
45.87
45.65
1,455,500
Aug 14, 2026
45.92
45.93
45.88
45.89
45.67
1,047,800
Aug 13, 2026
45.87
45.92
45.87
45.88
45.66
1,743,500
Aug 12, 2026
45.85
45.85
45.82
45.82
45.60
1,530,800
Aug 11, 2026
45.81
45.84
45.79
45.80
45.58
981,900
Aug 10, 2026
45.81
45.81
45.77
45.77
45.55
1,555,000
Aug 7, 2026
45.81
45.85
45.81
45.84
45.62
1,096,500
Aug 6, 2026
45.83
45.83
45.76
45.76
45.54
871,800
Aug 5, 2026
45.80
45.83
45.79
45.83
45.61
1,278,500
Aug 4, 2026
45.77
45.80
45.73
45.79
45.57
1,312,900
Aug 3, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
45.69
45.73
45.65
45.69
45.47
1,205,100
Jul 31, 2026
45.87
45.87
45.82
45.84
45.41
1,195,700
Jul 30, 2026
45.87
45.89
45.86
45.88
45.45
1,301,700
Jul 29, 2026
45.85
45.90
45.80
45.84
45.41
1,414,900
Jul 28, 2026
45.83
45.87
45.81
45.86
45.43
1,374,200
Jul 27, 2026
45.82
45.83
45.79
45.82
45.39
1,172,800
Jul 24, 2026
45.77
45.80
45.75
45.79
45.36
1,687,800
Jul 23, 2026
45.76
45.78
45.73
45.76
45.33
2,651,500
Jul 22, 2026
45.87
45.87
45.82
45.82
45.39
1,099,600
Jul 21, 2026
45.91
45.91
45.85
45.86
45.43
1,895,900
Jul 20, 2026
45.90
45.92
45.88
45.90
45.47
1,073,300
Jul 17, 2026
45.94
45.96
45.91
45.92
45.49
1,164,500
Jul 16, 2026
45.92
45.94
45.90
45.93
45.50
1,489,000
Jul 15, 2026
45.89
45.95
45.86
45.93
45.50
1,169,300
Jul 14, 2026
45.85
45.90
45.83
45.86
45.43
1,775,400
Jul 13, 2026
45.85
45.86
45.77
45.77
45.34
1,789,100
Jul 10, 2026
45.90
45.90
45.84
45.87
45.44
1,054,900
Jul 9, 2026
45.85
45.91
45.83
45.87
45.44
1,043,800
Jul 8, 2026
45.84
45.86
45.79
45.85
45.42
1,882,200
Jul 7, 2026
45.91
45.91
45.85
45.86
45.43
1,348,400
Jul 6, 2026
45.88
45.93
45.88
45.92
45.49
1,241,600
Jul 2, 2026
45.87
45.91
45.86
45.89
45.46
1,212,900
Jul 1, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
45.82
45.87
45.81
45.84
45.41
1,290,800
Jun 30, 2026
46.08
46.09
46.04
46.05
45.40
2,823,500
Jun 29, 2026
46.09
46.10
46.08
46.10
45.45
918,800
Jun 26, 2026
46.06
46.10
46.05
46.07
45.42
1,122,700
Jun 25, 2026
46.04
46.07
46.02
46.05
45.40
1,839,400
Jun 24, 2026
45.98
46.01
45.97
46.00
45.35
1,627,100
Jun 23, 2026
45.94
45.96
45.92
45.93
45.28
1,109,000
Jun 22, 2026
45.95
45.97
45.91
45.92
45.27
1,347,400
Jun 18, 2026
45.95
45.99
45.93
45.95
45.30
1,084,200
Jun 17, 2026
46.06
46.09
45.92
45.95
45.30
1,300,600
Jun 16, 2026
46.06
46.09
46.04
46.08
45.43
2,754,400
Jun 15, 2026
46.00
46.07
45.99
46.05
45.40
1,308,500
Jun 12, 2026
46.01
46.01
45.95
46.00
45.35
1,505,000
Jun 11, 2026
45.87
46.00
45.87
45.99
45.34
1,241,500
Jun 10, 2026
45.88
45.91
45.86
45.87
45.22
1,206,200
Jun 9, 2026
45.86
45.90
45.85
45.87
45.22
1,406,800
Jun 8, 2026
45.85
45.86
45.83
45.84
45.20
1,124,000
Jun 5, 2026
45.90
45.93
45.83
45.85
45.20
896,600
Jun 4, 2026
45.95
45.96
45.94
45.94
45.29
2,029,100
Jun 3, 2026
45.93
45.94
45.90
45.90
45.25
1,233,100
Jun 2, 2026
45.95
45.98
45.93
45.96
45.31
10,116,200
Jun 1, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.92
45.94
45.85
45.94
45.29
1,575,200
May 29, 2026
46.18
46.18
46.13
46.16
45.30
1,140,200
May 28, 2026
46.06
46.13
46.05
46.12
45.26
1,197,200
May 27, 2026
45.99
46.03
45.99
46.01
45.16
738,600
May 26, 2026
45.98
46.01
45.96
46.00
45.15
1,180,900
May 22, 2026
45.94
45.94
45.89
45.91
45.06
953,300
May 21, 2026
45.85
45.94
45.83
45.93
45.08
1,643,900
May 20, 2026
45.83
45.92
45.80
45.90
45.05
1,098,200
May 19, 2026
45.85
45.85
45.77
45.79
44.95
1,456,200
May 18, 2026
45.87
45.90
45.82
45.87
45.02
879,600
May 15, 2026
45.90
45.91
45.86
45.86
45.01
889,100
May 14, 2026
46.00
46.02
45.97
45.98
45.13
1,410,700
May 13, 2026
45.95
45.99
45.93
45.99
45.14
875,200
May 12, 2026
46.00
46.00
45.95
45.97
45.12
913,900
May 11, 2026
46.06
46.06
46.02
46.02
45.17
1,128,100
May 8, 2026
46.04
46.11
46.03
46.07
45.22
966,300
May 7, 2026
46.09
46.11
46.00
46.03
45.18
908,100
May 6, 2026
46.02
46.06
46.02
46.06
45.21
1,192,500
May 5, 2026
45.97
45.99
45.96
45.97
45.12
1,146,100
May 4, 2026
45.98
45.99
45.89
45.94
45.09
922,600
May 1, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
45.99
46.04
45.97
46.00
45.15
1,230,200
Apr 30, 2026
46.12
46.17
46.11
46.14
45.08
2,007,400
Apr 29, 2026
46.16
46.16
46.06
46.09
45.03
1,502,300
Apr 28, 2026
46.19
46.19
46.17
46.19
45.13
645,100
Apr 27, 2026
46.23
46.24
46.19
46.22
45.16
1,153,200
Apr 24, 2026
46.17
46.22
46.16
46.22
45.16
824,500
Apr 23, 2026
46.22
46.22
46.12
46.17
45.11
1,014,200
Apr 22, 2026
46.22
46.22
46.19
46.21
45.15
877,800
Apr 21, 2026
46.24
46.24
46.17
46.19
45.13
938,400
Apr 20, 2026
46.26
46.26
46.23
46.26
45.20
1,785,100
Apr 17, 2026
46.22
46.28
46.22
46.26
45.20
968,100
Apr 16, 2026
46.20
46.20
46.16
46.17
45.11
1,022,500
Apr 15, 2026
46.17
46.20
46.17
46.20
45.14
952,600
Apr 14, 2026
46.16
46.21
46.16
46.21
45.15
963,700
Apr 13, 2026
46.04
46.13
46.03
46.13
45.07
1,039,200
Apr 10, 2026
46.10
46.10
46.06
46.07
45.01
1,117,600
Apr 9, 2026
46.02
46.10
46.02
46.09
45.03
814,800
Apr 8, 2026
46.12
46.12
46.05
46.07
45.01
2,138,200
Apr 7, 2026
45.90
45.94
45.86
45.94
44.89
849,700
Apr 6, 2026
45.91
45.93
45.90
45.92
44.87
1,011,200
Apr 2, 2026
45.87
45.95
45.85
45.91
44.86
1,058,100
Apr 1, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.86
45.90
45.86
45.90
44.85
1,070,300
Mar 31, 2026
46.03
46.09
46.01
46.07
44.80
1,684,800
Mar 30, 2026
45.93
45.98
45.91
45.94
44.67
1,051,300
Mar 27, 2026
45.80
45.85
45.79
45.85
44.59
1,194,400
Mar 26, 2026
45.95
45.95
45.83
45.83
44.57
865,900
Mar 25, 2026
46.02
46.03
45.97
46.01
44.74
1,362,400
Mar 24, 2026
45.94
45.99
45.91
45.92
44.66
1,187,900
Mar 23, 2026
45.95
46.04
45.92
46.02
44.75
1,087,100
Mar 20, 2026
46.02
46.02
45.91
45.92
44.66
1,244,000
Mar 19, 2026
45.98
46.08
45.97
46.07
44.80
945,000
Mar 18, 2026
46.11
46.16
46.07
46.07
44.80
1,007,400
Mar 17, 2026
46.15
46.19
46.14
46.17
44.90
1,521,800
Mar 16, 2026
46.08
46.11
46.07
46.09
44.82
1,149,600
Mar 13, 2026
46.09
46.12
46.01
46.01
44.74
1,732,000
Mar 12, 2026
46.18
46.18
46.06
46.08
44.81
1,144,600
Mar 11, 2026
46.20
46.24
46.17
46.19
44.92
1,261,000
Mar 10, 2026
46.25
46.27
46.22
46.22
44.95
1,114,600
Mar 9, 2026
46.14
46.23
46.13
46.21
44.94
1,501,600
Mar 6, 2026
46.20
46.25
46.19
46.20
44.93
1,234,600
Mar 5, 2026
46.28
46.28
46.22
46.25
44.98
1,366,300
Mar 4, 2026
46.31
46.31
46.28
46.28
45.01
1,669,900
Mar 3, 2026
46.25
46.32
46.24
46.30
45.02
1,819,900
Mar 2, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
46.30
46.33
46.29
46.32
45.04
1,628,900
Feb 27, 2026
46.56
46.61
46.56
46.57
45.09
1,531,000
Feb 26, 2026
46.57
46.57
46.54
46.56
45.08
1,403,100
Feb 25, 2026
46.54
46.56
46.53
46.54
45.06
875,300
Feb 24, 2026
46.55
46.55
46.53
46.55
45.07
1,225,800
Feb 23, 2026
46.52
46.55
46.52
46.54
45.06
1,281,500
Feb 20, 2026
46.50
46.53
46.50
46.53
45.05
881,100
Feb 19, 2026
46.48
46.51
46.48
46.49
45.01
1,200,700
Feb 18, 2026
46.49
46.51
46.48
46.51
45.03
1,255,300
Feb 17, 2026
46.51
46.51
46.48
46.50
45.02
1,587,000
Feb 13, 2026
46.46
46.50
46.46
46.49
45.01
1,813,100
Feb 12, 2026
46.44
46.46
46.43
46.45
44.97
1,358,300
Feb 11, 2026
46.43
46.44
46.41
46.43
44.95
1,325,700
Feb 10, 2026
46.46
46.46
46.43
46.44
44.96
982,300
Feb 9, 2026
46.40
46.43
46.40
46.41
44.93
2,136,100
Feb 6, 2026
46.39
46.40
46.36
46.39
44.91
1,557,400
Feb 5, 2026
46.32
46.38
46.32
46.36
44.88
1,386,400
Feb 4, 2026
46.33
46.33
46.31
46.33
44.85
1,597,300
Feb 3, 2026
46.31
46.33
46.30
46.33
44.85
987,400
Feb 2, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
46.27
46.30
46.27
46.29
44.81
1,840,700
Jan 30, 2026
46.48
46.49
46.46
46.49
44.81
1,137,400
Jan 29, 2026
46.45
46.46
46.43
46.45
44.77
1,108,200
Jan 28, 2026
46.44
46.45
46.42
46.45
44.77
891,400
Jan 27, 2026
46.40
46.43
46.40
46.42
44.74
1,472,900
Jan 26, 2026
46.40
46.41
46.39
46.40
44.72
1,133,200
Jan 23, 2026
46.35
46.38
46.35
46.37
44.69
1,302,400
Jan 22, 2026
46.37
46.37
46.34
46.35
44.68
2,365,200
Jan 21, 2026
46.33
46.35
46.31
46.35
44.68
1,044,500
Jan 20, 2026
46.28
46.32
46.27
46.31
44.64
1,358,700
Jan 16, 2026
46.37
46.38
46.35
46.36
44.68
1,155,800
Jan 15, 2026
46.39
46.39
46.35
46.35
44.68
1,468,200
Jan 14, 2026
46.37
46.39
46.36
46.39
44.71
1,209,100
Jan 13, 2026
46.35
46.37
46.33
46.36
44.68
1,641,500
Jan 12, 2026
46.34
46.36
46.33
46.36
44.68
9,959,700
Jan 9, 2026
46.34
46.38
46.34
46.34
44.67
1,621,000
Jan 8, 2026
46.38
46.39
46.36
46.38
44.70
2,197,400
Jan 7, 2026
46.37
46.41
46.37
46.40
44.72
1,497,500
Jan 6, 2026
46.36
46.37
46.34
46.36
44.68
1,140,100
Jan 5, 2026
46.33
46.36
46.31
46.35
44.68
2,116,700
Jan 2, 2026
46.28
46.29
46.27
46.27
44.60
1,614,400
Dec 31, 2025
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
46.29
46.32
46.27
46.29
44.62
1,175,100
Dec 30, 2025
46.52
46.53
46.51
46.52
44.63
1,415,300
Dec 29, 2025
46.50
46.52
46.49
46.52
44.63
849,800
Dec 26, 2025
46.47
46.49
46.46
46.48
44.59
689,900
Dec 24, 2025
46.43
46.47
46.41
46.47
44.58
589,800
Dec 23, 2025
46.40
46.43
46.39
46.43
44.55
879,500
Dec 22, 2025
46.44
46.48
46.43
46.43
44.55
906,600
Dec 19, 2025
46.44
46.45
46.43
46.43
44.55
1,110,800
Dec 18, 2025
46.43
46.44
46.38
46.44
44.56
2,376,100
Dec 17, 2025
46.38
46.40
46.37
46.40
44.51
1,017,500
Dec 16, 2025
46.34
46.38
46.34
46.37
44.49
1,688,400
Dec 15, 2025
46.34
46.35
46.32
46.34
44.46
1,315,100
Dec 12, 2025
46.28
46.30
46.28
46.29
44.41
786,200
Dec 11, 2025
46.29
46.30
46.27
46.27
44.39
1,176,700
Dec 10, 2025
46.20
46.27
46.18
46.26
44.38
959,300
Dec 9, 2025
46.22
46.24
46.19
46.20
44.33
968,700
Dec 8, 2025
46.26
46.26
46.22
46.25
44.37
886,900
Dec 5, 2025
46.31
46.33
46.26
46.27
44.39
1,247,900
Dec 4, 2025
46.30
46.30
46.28
46.29
44.41
902,000
Dec 3, 2025
46.30
46.32
46.29
46.32
44.44
1,201,200
Dec 2, 2025
46.25
46.28
46.25
46.28
44.40
1,629,500
Dec 1, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
46.28
46.28
46.23
46.24
44.36
1,050,900
Nov 28, 2025
46.48
46.48
46.47
46.47
44.37
654,600
Nov 26, 2025
46.44
46.46
46.43
46.46
44.36
1,132,900
Nov 25, 2025
46.40
46.45
46.40
46.45
44.35
1,332,800
Nov 24, 2025
46.39
46.41
46.38
46.41
44.32
1,219,600
Nov 21, 2025
46.33
46.38
46.32
46.37
44.28
1,758,700
Nov 20, 2025
46.30
46.32
46.29
46.30
44.21
1,340,100
Nov 19, 2025
46.29
46.30
46.26
46.27
44.18
956,900
Nov 18, 2025
46.24
46.27
46.24
46.26
44.17
1,344,000
Nov 17, 2025
46.22
46.25
46.22
46.24
44.15
844,700
Nov 14, 2025
46.23
46.24
46.21
46.23
44.14
1,280,500
Nov 13, 2025
46.23
46.24
46.20
46.22
44.14
1,502,500
Nov 12, 2025
46.26
46.28
46.25
46.27
44.18
1,358,900
Nov 11, 2025
46.28
46.33
46.28
46.30
44.21
1,077,400
Nov 10, 2025
46.24
46.25
46.23
46.24
44.15
1,199,500
Nov 7, 2025
46.21
46.24
46.20
46.23
44.14
1,268,800
Nov 6, 2025
46.20
46.22
46.19
46.20
44.12
1,406,500
Nov 5, 2025
46.20
46.21
46.15
46.16
44.08
1,278,700
Nov 4, 2025
46.19
46.22
46.18
46.20
44.12
1,267,700
Nov 3, 2025
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
46.19
46.20
46.16
46.18
44.10
1,235,500
Oct 31, 2025
46.39
46.42
46.37
46.41
44.11
1,226,700
Oct 30, 2025
46.35
46.39
46.35
46.36
44.06
1,236,200
Oct 29, 2025
46.47
46.47
46.38
46.40
44.10
1,132,800
Oct 28, 2025
46.45
46.47
46.44
46.47
44.17
958,100
Oct 27, 2025
46.45
46.45
46.43
46.44
44.14
926,700
Oct 24, 2025
46.44
46.45
46.42
46.44
44.14
1,260,600
Oct 23, 2025
46.42
46.44
46.41
46.42
44.12
1,486,800
Oct 22, 2025
46.44
46.45
46.41
46.42
44.12
789,600
Oct 21, 2025
46.42
46.44
46.40
46.44
44.14
1,631,400
Oct 20, 2025
46.41
46.42
46.38
46.41
44.11
1,065,100
Oct 17, 2025
46.39
46.40
46.37
46.39
44.09
1,182,300
Oct 16, 2025
46.34
46.39
46.33
46.36
44.06
1,894,500
Oct 15, 2025
46.32
46.35
46.32
46.34
44.04
1,240,300
Oct 14, 2025
46.25
46.31
46.24
46.31
44.01
981,500
Oct 13, 2025
46.24
46.28
46.22
46.28
43.99
699,700
Oct 10, 2025
46.21
46.22
46.16
46.19
43.90
1,085,600
Oct 9, 2025
46.21
46.22
46.15
46.19
43.90
813,600
Oct 8, 2025
46.22
46.23
46.19
46.21
43.92
825,400
Oct 7, 2025
46.22
46.24
46.21
46.22
43.92
1,741,400
Oct 6, 2025
46.25
46.26
46.24
46.25
43.96
1,141,200
Oct 3, 2025
46.28
46.29
46.26
46.27
43.98
793,000
Oct 2, 2025
46.25
46.27
46.23
46.26
43.97
795,500
Oct 1, 2025
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
46.21
46.24
46.21
46.23
43.94
1,908,300
Sep 30, 2025
46.38
46.43
46.37
46.41
43.90
1,170,200
Sep 29, 2025
46.42
46.44
46.40
46.44
43.93
788,700
Sep 26, 2025
46.40
46.43
46.36
46.43
43.92
950,100
Sep 25, 2025
46.46
46.46
46.41
46.43
43.92
922,900
Sep 24, 2025
46.48
46.50
46.47
46.48
43.96
1,965,000
Sep 23, 2025
46.47
46.50
46.46
46.49
43.97
834,600
Sep 22, 2025
46.46
46.48
46.45
46.46
43.94
1,009,800
Sep 19, 2025
46.45
46.47
46.44
46.45
43.94
808,500
Sep 18, 2025
46.45
46.48
46.43
46.46
43.94
725,700
Sep 17, 2025
46.48
46.54
46.42
46.47
43.95
914,100
Sep 16, 2025
46.51
46.52
46.50
46.51
43.99
1,121,000
Sep 15, 2025
46.49
46.52
46.49
46.50
43.98
2,142,300
Sep 12, 2025
46.50
46.52
46.48
46.49
43.97
891,900
Sep 11, 2025
46.52
46.54
46.50
46.51
43.99
922,000
Sep 10, 2025
46.48
46.53
46.47
46.49
43.97
1,138,600
Sep 9, 2025
46.49
46.52
46.45
46.46
43.94
953,700
