JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
47.90
+0.08 (0.16%)
At close: Oct 20, 2025, 4:00 PM
48.85
+0.95 (1.98%)
After-hours: Oct 20, 2025, 5:08 PM EDT
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 47.88 | 47.90 | 47.84 | 47.89 | - | 0.15% | 1,258,270 |
| Oct 17, 2025 | 47.87 | 47.87 | 47.77 | 47.82 | 47.82 | -0.11% | 632,883 |
| Oct 16, 2025 | 47.71 | 47.89 | 47.71 | 47.87 | 47.87 | 0.32% | 1,038,500 |
| Oct 15, 2025 | 47.76 | 47.81 | 47.69 | 47.72 | 47.72 | -0.01% | 1,083,833 |
| Oct 14, 2025 | 47.64 | 47.74 | 47.61 | 47.72 | 47.72 | 0.05% | 608,613 |
| Oct 13, 2025 | 47.59 | 47.70 | 47.58 | 47.70 | 47.70 | 0.28% | 1,929,831 |
| Oct 10, 2025 | 47.53 | 47.61 | 47.48 | 47.56 | 47.56 | 0.32% | 601,548 |
| Oct 9, 2025 | 47.43 | 47.44 | 47.38 | 47.41 | 47.41 | -0.08% | 836,211 |
| Oct 8, 2025 | 47.52 | 47.58 | 47.43 | 47.45 | 47.45 | 0.08% | 912,676 |
| Oct 7, 2025 | 47.40 | 47.55 | 47.37 | 47.41 | 47.41 | 0.15% | 820,190 |
| Oct 6, 2025 | 47.38 | 47.44 | 47.34 | 47.34 | 47.34 | -0.21% | 583,040 |
| Oct 3, 2025 | 47.53 | 47.53 | 47.44 | 47.44 | 47.44 | -0.15% | 612,204 |
| Oct 2, 2025 | 47.44 | 47.53 | 47.43 | 47.51 | 47.51 | 0.06% | 668,689 |
| Oct 1, 2025 | 47.48 | 47.50 | 47.40 | 47.48 | 47.48 | -0.15% | 918,916 |
| Sep 30, 2025 | 47.59 | 47.65 | 47.53 | 47.55 | 47.35 | -0.02% | 800,715 |
| Sep 29, 2025 | 47.50 | 47.58 | 47.49 | 47.56 | 47.36 | 0.25% | 533,613 |
| Sep 26, 2025 | 47.45 | 47.52 | 47.40 | 47.44 | 47.24 | - | 1,669,285 |
| Sep 25, 2025 | 47.44 | 47.46 | 47.37 | 47.44 | 47.24 | -0.17% | 872,498 |
| Sep 24, 2025 | 47.57 | 47.58 | 47.50 | 47.52 | 47.32 | -0.19% | 732,186 |
| Sep 23, 2025 | 47.57 | 47.61 | 47.51 | 47.61 | 47.41 | 0.22% | 526,853 |
| Sep 22, 2025 | 47.56 | 47.57 | 47.50 | 47.51 | 47.31 | -0.14% | 621,933 |
| Sep 19, 2025 | 47.57 | 47.61 | 47.53 | 47.57 | 47.37 | -0.01% | 598,077 |
| Sep 18, 2025 | 47.58 | 47.63 | 47.52 | 47.58 | 47.38 | -0.26% | 1,178,911 |
| Sep 17, 2025 | 47.82 | 47.91 | 47.66 | 47.70 | 47.50 | -0.14% | 1,032,007 |
| Sep 16, 2025 | 47.78 | 47.80 | 47.73 | 47.77 | 47.57 | 0.03% | 2,326,399 |
| Sep 15, 2025 | 47.73 | 47.78 | 47.72 | 47.75 | 47.55 | 0.19% | 871,628 |
| Sep 12, 2025 | 47.66 | 47.67 | 47.58 | 47.66 | 47.46 | -0.14% | 604,254 |
| Sep 11, 2025 | 47.69 | 47.78 | 47.68 | 47.73 | 47.53 | 0.20% | 693,233 |
| Sep 10, 2025 | 47.62 | 47.69 | 47.57 | 47.63 | 47.43 | 0.21% | 759,723 |
| Sep 9, 2025 | 47.60 | 47.62 | 47.49 | 47.53 | 47.33 | -0.17% | 1,755,766 |
| Sep 8, 2025 | 47.57 | 47.61 | 47.55 | 47.61 | 47.41 | 0.35% | 542,866 |
| Sep 5, 2025 | 47.47 | 47.51 | 47.44 | 47.45 | 47.25 | 0.43% | 635,636 |
| Sep 4, 2025 | 47.17 | 47.24 | 47.10 | 47.24 | 47.04 | 0.40% | 728,190 |
| Sep 3, 2025 | 46.93 | 47.11 | 46.93 | 47.05 | 46.86 | 0.28% | 666,971 |
| Sep 2, 2025 | 46.85 | 46.92 | 46.85 | 46.92 | 46.73 | -0.62% | 784,588 |
| Aug 29, 2025 | 47.22 | 47.24 | 47.17 | 47.22 | 46.82 | -0.12% | 606,218 |
| Aug 28, 2025 | 47.19 | 47.27 | 47.17 | 47.27 | 46.88 | 0.15% | 675,081 |
| Aug 27, 2025 | 47.08 | 47.20 | 47.05 | 47.20 | 46.81 | 0.11% | 672,282 |
| Aug 26, 2025 | 47.08 | 47.15 | 47.03 | 47.15 | 46.76 | 0.16% | 615,036 |
| Aug 25, 2025 | 47.08 | 47.12 | 47.04 | 47.08 | 46.68 | -0.12% | 740,832 |
| Aug 22, 2025 | 46.98 | 47.16 | 46.96 | 47.13 | 46.74 | 0.47% | 552,992 |
| Aug 21, 2025 | 46.95 | 46.97 | 46.85 | 46.91 | 46.52 | -0.19% | 681,784 |
| Aug 20, 2025 | 46.97 | 47.04 | 46.95 | 47.00 | 46.61 | 0.06% | 664,598 |
| Aug 19, 2025 | 46.94 | 46.99 | 46.93 | 46.97 | 46.58 | 0.17% | 904,598 |
| Aug 18, 2025 | 46.95 | 46.95 | 46.85 | 46.89 | 46.50 | -0.09% | 674,565 |
| Aug 15, 2025 | 46.98 | 46.99 | 46.89 | 46.93 | 46.54 | -0.13% | 792,472 |
| Aug 14, 2025 | 47.07 | 47.07 | 46.97 | 46.99 | 46.60 | -0.27% | 668,584 |
| Aug 13, 2025 | 47.10 | 47.14 | 47.07 | 47.12 | 46.72 | 0.35% | 746,437 |
| Aug 12, 2025 | 46.92 | 46.95 | 46.86 | 46.95 | 46.56 | 0.01% | 712,620 |
| Aug 11, 2025 | 46.98 | 47.00 | 46.93 | 46.95 | 46.55 | 0.04% | 580,363 |