JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
47.44
-0.08 (-0.17%)
At close: Jan 16, 2026, 3:59 PM
47.43
-0.01 (-0.02%)
After-hours: Jan 16, 2026, 6:24 PM EST
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 47.52 | 47.53 | 47.44 | 47.44 | 47.44 | -0.17% | 40,466 |
| Jan 15, 2026 | 47.62 | 47.62 | 47.52 | 47.52 | 47.52 | -0.15% | 58,107 |
| Jan 14, 2026 | 47.54 | 47.60 | 47.53 | 47.59 | 47.59 | 0.15% | 49,958 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.48 | 47.52 | 47.52 | 0.11% | 70,981 |
| Jan 12, 2026 | 47.44 | 47.50 | 47.44 | 47.47 | 47.47 | -0.06% | 49,175 |
| Jan 9, 2026 | 47.45 | 47.52 | 47.40 | 47.50 | 47.50 | 0.25% | 53,948 |
| Jan 8, 2026 | 47.38 | 47.42 | 47.37 | 47.38 | 47.38 | -0.18% | 45,010 |
| Jan 7, 2026 | 47.49 | 47.52 | 47.43 | 47.47 | 47.47 | 0.09% | 1,068,709 |
| Jan 6, 2026 | 47.38 | 47.42 | 47.33 | 47.42 | 47.42 | - | 54,263 |
| Jan 5, 2026 | 47.37 | 47.43 | 47.36 | 47.42 | 47.42 | 0.20% | 28,945 |
| Jan 2, 2026 | 47.40 | 47.40 | 47.30 | 47.33 | 47.33 | -0.05% | 884,913 |
| Dec 31, 2025 | 47.42 | 47.46 | 47.34 | 47.35 | 47.35 | -0.63% | 727,870 |
| Dec 30, 2025 | 47.63 | 47.67 | 47.61 | 47.65 | 47.46 | -0.02% | 953,907 |
| Dec 29, 2025 | 47.63 | 47.66 | 47.60 | 47.66 | 47.47 | 0.13% | 1,050,639 |
| Dec 26, 2025 | 47.64 | 47.66 | 47.57 | 47.60 | 47.41 | 0.02% | 640,672 |
| Dec 24, 2025 | 47.56 | 47.60 | 47.52 | 47.59 | 47.40 | 0.23% | 641,396 |
| Dec 23, 2025 | 47.40 | 47.50 | 47.38 | 47.48 | 47.29 | -0.02% | 1,038,755 |
| Dec 22, 2025 | 47.51 | 47.52 | 47.45 | 47.49 | 47.30 | -0.02% | 2,100,123 |
| Dec 19, 2025 | 47.53 | 47.59 | 47.49 | 47.50 | 47.31 | -0.13% | 1,042,246 |
| Dec 18, 2025 | 47.57 | 47.59 | 47.52 | 47.56 | 47.37 | 0.21% | 1,120,308 |
| Dec 17, 2025 | 47.44 | 47.48 | 47.42 | 47.46 | 47.27 | -0.01% | 3,380,843 |
| Dec 16, 2025 | 47.35 | 47.48 | 47.34 | 47.47 | 47.28 | 0.21% | 1,100,194 |
| Dec 15, 2025 | 47.42 | 47.44 | 47.35 | 47.37 | 47.18 | 0.10% | 926,787 |
| Dec 12, 2025 | 47.32 | 47.35 | 47.30 | 47.32 | 47.13 | -0.27% | 824,682 |
| Dec 11, 2025 | 47.55 | 47.56 | 47.44 | 47.45 | 47.26 | 0.01% | 981,921 |
| Dec 10, 2025 | 47.30 | 47.46 | 47.26 | 47.45 | 47.26 | 0.31% | 1,261,522 |
| Dec 9, 2025 | 47.40 | 47.43 | 47.28 | 47.30 | 47.11 | -0.07% | 865,938 |
| Dec 8, 2025 | 47.41 | 47.41 | 47.27 | 47.34 | 47.15 | -0.15% | 1,248,417 |
| Dec 5, 2025 | 47.47 | 47.48 | 47.38 | 47.41 | 47.22 | -0.16% | 1,364,541 |
| Dec 4, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 47.29 | -0.17% | 882,016 |
| Dec 3, 2025 | 47.55 | 47.59 | 47.51 | 47.56 | 47.37 | 0.14% | 2,803,495 |
| Dec 2, 2025 | 47.46 | 47.52 | 47.42 | 47.50 | 47.31 | 0.11% | 1,102,768 |
| Dec 1, 2025 | 47.45 | 47.47 | 47.42 | 47.45 | 47.26 | -0.77% | 1,047,223 |
| Nov 28, 2025 | 47.88 | 47.90 | 47.78 | 47.82 | 47.43 | -0.15% | 511,352 |
| Nov 26, 2025 | 47.82 | 47.89 | 47.74 | 47.89 | 47.50 | 0.14% | 2,105,985 |
| Nov 25, 2025 | 47.74 | 47.87 | 47.74 | 47.82 | 47.44 | 0.24% | 929,708 |
| Nov 24, 2025 | 47.68 | 47.73 | 47.65 | 47.71 | 47.33 | 0.18% | 852,259 |
| Nov 21, 2025 | 47.63 | 47.64 | 47.55 | 47.62 | 47.24 | 0.22% | 1,047,913 |
| Nov 20, 2025 | 47.51 | 47.56 | 47.48 | 47.52 | 47.14 | 0.18% | 876,983 |
| Nov 19, 2025 | 47.51 | 47.51 | 47.41 | 47.43 | 47.05 | -0.04% | 908,471 |
| Nov 18, 2025 | 47.49 | 47.52 | 47.39 | 47.45 | 47.07 | 0.12% | 961,551 |
| Nov 17, 2025 | 47.41 | 47.45 | 47.39 | 47.40 | 47.02 | 0.02% | 1,347,826 |
| Nov 14, 2025 | 47.53 | 47.53 | 47.38 | 47.39 | 47.01 | -0.16% | 785,650 |
| Nov 13, 2025 | 47.52 | 47.53 | 47.45 | 47.46 | 47.08 | -0.24% | 1,030,560 |
| Nov 12, 2025 | 47.59 | 47.62 | 47.55 | 47.58 | 47.20 | -0.05% | 922,734 |
| Nov 11, 2025 | 47.58 | 47.61 | 47.52 | 47.60 | 47.22 | 0.29% | 909,599 |
| Nov 10, 2025 | 47.48 | 47.51 | 47.44 | 47.46 | 47.08 | -0.04% | 895,527 |
| Nov 7, 2025 | 47.43 | 47.53 | 47.41 | 47.48 | 47.10 | -0.02% | 1,146,480 |
| Nov 6, 2025 | 47.47 | 47.52 | 47.41 | 47.49 | 47.11 | 0.38% | 893,099 |
| Nov 5, 2025 | 47.42 | 47.43 | 47.29 | 47.31 | 46.93 | -0.32% | 965,550 |