JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
47.44
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM
48.07
+0.63 (1.33%)
After-hours: Sep 26, 2025, 7:50 PM EDT
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.45 | 47.52 | 47.40 | 47.44 | 47.44 | - | 1,669,285 |
| Sep 25, 2025 | 47.44 | 47.46 | 47.37 | 47.44 | 47.44 | -0.17% | 872,498 |
| Sep 24, 2025 | 47.57 | 47.58 | 47.50 | 47.52 | 47.52 | -0.19% | 732,186 |
| Sep 23, 2025 | 47.57 | 47.61 | 47.51 | 47.61 | 47.61 | 0.22% | 526,853 |
| Sep 22, 2025 | 47.56 | 47.57 | 47.50 | 47.51 | 47.51 | -0.14% | 621,933 |
| Sep 19, 2025 | 47.57 | 47.61 | 47.53 | 47.57 | 47.57 | -0.01% | 598,077 |
| Sep 18, 2025 | 47.58 | 47.63 | 47.52 | 47.58 | 47.58 | -0.26% | 1,178,911 |
| Sep 17, 2025 | 47.82 | 47.91 | 47.66 | 47.70 | 47.70 | -0.14% | 1,032,007 |
| Sep 16, 2025 | 47.78 | 47.80 | 47.73 | 47.77 | 47.77 | 0.03% | 2,326,399 |
| Sep 15, 2025 | 47.73 | 47.78 | 47.72 | 47.75 | 47.75 | 0.19% | 871,628 |
| Sep 12, 2025 | 47.66 | 47.67 | 47.58 | 47.66 | 47.66 | -0.14% | 604,254 |
| Sep 11, 2025 | 47.69 | 47.78 | 47.68 | 47.73 | 47.73 | 0.20% | 693,233 |
| Sep 10, 2025 | 47.62 | 47.69 | 47.57 | 47.63 | 47.63 | 0.21% | 759,723 |
| Sep 9, 2025 | 47.60 | 47.62 | 47.49 | 47.53 | 47.53 | -0.17% | 1,755,766 |
| Sep 8, 2025 | 47.57 | 47.61 | 47.55 | 47.61 | 47.61 | 0.35% | 542,866 |
| Sep 5, 2025 | 47.47 | 47.51 | 47.44 | 47.45 | 47.45 | 0.43% | 635,636 |
| Sep 4, 2025 | 47.17 | 47.24 | 47.10 | 47.24 | 47.24 | 0.40% | 728,190 |
| Sep 3, 2025 | 46.93 | 47.11 | 46.93 | 47.05 | 47.05 | 0.28% | 666,971 |
| Sep 2, 2025 | 46.85 | 46.92 | 46.85 | 46.92 | 46.92 | -0.62% | 784,588 |
| Aug 29, 2025 | 47.22 | 47.24 | 47.17 | 47.22 | 47.02 | -0.12% | 606,218 |
| Aug 28, 2025 | 47.19 | 47.27 | 47.17 | 47.27 | 47.07 | 0.15% | 675,081 |
| Aug 27, 2025 | 47.08 | 47.20 | 47.05 | 47.20 | 47.00 | 0.11% | 672,282 |
| Aug 26, 2025 | 47.08 | 47.15 | 47.03 | 47.15 | 46.95 | 0.16% | 615,036 |
| Aug 25, 2025 | 47.08 | 47.12 | 47.04 | 47.08 | 46.88 | -0.12% | 740,832 |
| Aug 22, 2025 | 46.98 | 47.16 | 46.96 | 47.13 | 46.93 | 0.47% | 552,992 |
| Aug 21, 2025 | 46.95 | 46.97 | 46.85 | 46.91 | 46.71 | -0.19% | 681,784 |
| Aug 20, 2025 | 46.97 | 47.04 | 46.95 | 47.00 | 46.80 | 0.06% | 664,598 |
| Aug 19, 2025 | 46.94 | 46.99 | 46.93 | 46.97 | 46.77 | 0.17% | 904,598 |
| Aug 18, 2025 | 46.95 | 46.95 | 46.85 | 46.89 | 46.69 | -0.09% | 674,565 |
| Aug 15, 2025 | 46.98 | 46.99 | 46.89 | 46.93 | 46.73 | -0.13% | 792,472 |
| Aug 14, 2025 | 47.07 | 47.07 | 46.97 | 46.99 | 46.79 | -0.27% | 668,584 |
| Aug 13, 2025 | 47.10 | 47.14 | 47.07 | 47.12 | 46.92 | 0.35% | 746,437 |
| Aug 12, 2025 | 46.92 | 46.95 | 46.86 | 46.95 | 46.75 | 0.01% | 712,620 |
| Aug 11, 2025 | 46.98 | 47.00 | 46.93 | 46.95 | 46.75 | 0.04% | 580,363 |
| Aug 8, 2025 | 46.96 | 46.96 | 46.90 | 46.93 | 46.73 | -0.16% | 647,825 |
| Aug 7, 2025 | 47.05 | 47.08 | 46.98 | 47.00 | 46.80 | -0.04% | 722,103 |
| Aug 6, 2025 | 47.01 | 47.05 | 46.86 | 47.02 | 46.82 | -0.11% | 1,924,813 |
| Aug 5, 2025 | 47.01 | 47.09 | 47.00 | 47.07 | 46.87 | 0.04% | 1,241,639 |
| Aug 4, 2025 | 47.02 | 47.06 | 46.95 | 47.05 | 46.85 | 0.13% | 646,610 |
| Aug 1, 2025 | 46.88 | 47.00 | 46.86 | 46.99 | 46.79 | 0.43% | 661,790 |
| Jul 31, 2025 | 46.85 | 46.91 | 46.78 | 46.79 | 46.40 | 0.02% | 733,621 |
| Jul 30, 2025 | 46.81 | 46.89 | 46.76 | 46.78 | 46.39 | -0.26% | 653,773 |
| Jul 29, 2025 | 46.74 | 46.91 | 46.72 | 46.90 | 46.51 | 0.47% | 688,196 |
| Jul 28, 2025 | 46.71 | 46.71 | 46.64 | 46.68 | 46.29 | -0.12% | 746,542 |
| Jul 25, 2025 | 46.66 | 46.74 | 46.62 | 46.74 | 46.35 | 0.18% | 603,705 |
| Jul 24, 2025 | 46.59 | 46.70 | 46.58 | 46.65 | 46.26 | -0.09% | 672,955 |
| Jul 23, 2025 | 46.74 | 46.75 | 46.68 | 46.69 | 46.30 | -0.21% | 594,084 |
| Jul 22, 2025 | 46.75 | 46.83 | 46.73 | 46.79 | 46.40 | 0.24% | 694,882 |
| Jul 21, 2025 | 46.73 | 46.78 | 46.68 | 46.68 | 46.29 | 0.28% | 1,359,623 |
| Jul 18, 2025 | 46.57 | 46.59 | 46.52 | 46.55 | 46.16 | 0.19% | 1,333,161 |