JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
46.76
+0.17 (0.35%)
At close: Apr 25, 2025, 4:00 PM
45.35
-1.41 (-3.02%)
After-hours: Apr 25, 2025, 5:29 PM EDT
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.69 | 46.77 | 46.63 | 46.76 | 46.76 | 0.35% | 452,275 |
| Apr 24, 2025 | 46.50 | 46.60 | 46.47 | 46.60 | 46.60 | 0.79% | 940,009 |
| Apr 23, 2025 | 46.56 | 46.62 | 46.23 | 46.23 | 46.23 | 0.11% | 883,780 |
| Apr 22, 2025 | 46.24 | 46.27 | 46.16 | 46.18 | 46.18 | 0.24% | 555,122 |
| Apr 21, 2025 | 46.21 | 46.30 | 46.07 | 46.07 | 46.07 | -0.56% | 427,488 |
| Apr 17, 2025 | 46.42 | 46.46 | 46.28 | 46.33 | 46.33 | -0.20% | 600,308 |
| Apr 16, 2025 | 46.37 | 46.45 | 46.27 | 46.43 | 46.43 | 0.36% | 808,273 |
| Apr 15, 2025 | 46.16 | 46.35 | 46.16 | 46.26 | 46.26 | 0.17% | 547,508 |
| Apr 14, 2025 | 46.10 | 46.24 | 46.03 | 46.18 | 46.18 | 0.61% | 524,372 |
| Apr 11, 2025 | 45.89 | 46.00 | 45.56 | 45.90 | 45.90 | -0.26% | 867,352 |
| Apr 10, 2025 | 46.18 | 46.29 | 46.00 | 46.02 | 46.02 | -0.75% | 1,435,424 |
| Apr 9, 2025 | 45.92 | 46.37 | 45.63 | 46.37 | 46.37 | 0.26% | 1,033,531 |
| Apr 8, 2025 | 46.49 | 46.65 | 46.21 | 46.25 | 46.25 | -0.88% | 968,894 |
| Apr 7, 2025 | 47.30 | 47.30 | 46.57 | 46.66 | 46.66 | -1.14% | 1,971,670 |
| Apr 4, 2025 | 47.40 | 47.49 | 47.15 | 47.20 | 47.20 | 0.08% | 950,066 |
| Apr 3, 2025 | 47.22 | 47.31 | 47.14 | 47.16 | 47.16 | 0.47% | 858,617 |
| Apr 2, 2025 | 47.09 | 47.10 | 46.83 | 46.94 | 46.94 | -0.07% | 2,377,786 |
| Apr 1, 2025 | 46.92 | 47.05 | 46.91 | 46.98 | 46.98 | -0.14% | 611,090 |
| Mar 31, 2025 | 47.06 | 47.08 | 46.92 | 47.04 | 46.85 | 0.22% | 698,514 |
| Mar 28, 2025 | 46.84 | 46.96 | 46.82 | 46.94 | 46.75 | 0.52% | 1,001,526 |
| Mar 27, 2025 | 46.71 | 46.72 | 46.65 | 46.69 | 46.51 | -0.07% | 1,226,939 |
| Mar 26, 2025 | 46.76 | 46.78 | 46.70 | 46.73 | 46.54 | -0.22% | 648,966 |
| Mar 25, 2025 | 46.81 | 46.88 | 46.77 | 46.83 | 46.64 | 0.11% | 930,347 |
| Mar 24, 2025 | 46.89 | 46.90 | 46.77 | 46.78 | 46.59 | -0.19% | 689,079 |
| Mar 21, 2025 | 47.08 | 47.08 | 46.86 | 46.87 | 46.68 | -0.31% | 474,853 |
| Mar 20, 2025 | 47.16 | 47.16 | 46.98 | 47.02 | 46.83 | 0.07% | 1,460,955 |
| Mar 19, 2025 | 46.82 | 46.99 | 46.75 | 46.98 | 46.79 | 0.33% | 713,112 |
| Mar 18, 2025 | 46.73 | 46.87 | 46.70 | 46.83 | 46.64 | 0.14% | 844,944 |
| Mar 17, 2025 | 46.82 | 46.84 | 46.68 | 46.76 | 46.57 | 0.17% | 2,552,346 |
| Mar 14, 2025 | 46.75 | 46.78 | 46.65 | 46.68 | 46.50 | -0.28% | 1,330,808 |
| Mar 13, 2025 | 46.67 | 46.94 | 46.59 | 46.81 | 46.62 | 0.17% | 1,204,137 |
| Mar 12, 2025 | 46.74 | 46.86 | 46.68 | 46.73 | 46.54 | -0.15% | 685,725 |
| Mar 11, 2025 | 46.95 | 47.01 | 46.77 | 46.80 | 46.61 | -0.26% | 691,810 |
| Mar 10, 2025 | 46.94 | 47.01 | 46.84 | 46.92 | 46.73 | 0.32% | 820,012 |
| Mar 7, 2025 | 46.97 | 46.99 | 46.72 | 46.77 | 46.58 | -0.04% | 1,041,078 |
| Mar 6, 2025 | 46.82 | 46.88 | 46.68 | 46.79 | 46.60 | -0.15% | 1,456,341 |
| Mar 5, 2025 | 47.07 | 47.08 | 46.85 | 46.86 | 46.67 | -0.32% | 1,350,258 |
| Mar 4, 2025 | 47.15 | 47.22 | 46.97 | 47.01 | 46.82 | -0.25% | 2,076,929 |
| Mar 3, 2025 | 46.92 | 47.14 | 46.91 | 47.13 | 46.94 | -0.21% | 831,275 |
| Feb 28, 2025 | 47.12 | 47.23 | 47.04 | 47.23 | 46.86 | 0.43% | 735,414 |
| Feb 27, 2025 | 47.00 | 47.05 | 46.94 | 47.03 | 46.66 | -0.13% | 661,013 |
| Feb 26, 2025 | 47.00 | 47.11 | 46.94 | 47.09 | 46.72 | 0.22% | 675,233 |
| Feb 25, 2025 | 46.92 | 46.99 | 46.88 | 46.99 | 46.61 | 0.59% | 1,129,241 |
| Feb 24, 2025 | 46.64 | 46.73 | 46.59 | 46.71 | 46.34 | 0.14% | 416,821 |
| Feb 21, 2025 | 46.52 | 46.70 | 46.49 | 46.65 | 46.28 | 0.41% | 500,319 |
| Feb 20, 2025 | 46.46 | 46.48 | 46.42 | 46.46 | 46.09 | 0.17% | 740,876 |
| Feb 19, 2025 | 46.32 | 46.39 | 46.28 | 46.38 | 46.01 | 0.12% | 729,538 |
| Feb 18, 2025 | 46.42 | 46.44 | 46.31 | 46.32 | 45.95 | -0.39% | 627,681 |
| Feb 14, 2025 | 46.53 | 46.57 | 46.47 | 46.50 | 46.13 | 0.33% | 1,070,787 |
| Feb 13, 2025 | 46.24 | 46.38 | 46.23 | 46.35 | 45.98 | 0.60% | 883,098 |