JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
48.14
+0.09 (0.19%)
At close: Feb 27, 2026, 3:59 PM
48.36
+0.22 (0.46%)
After-hours: Feb 27, 2026, 7:54 PM EST
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.05 | 48.17 | 48.05 | 48.13 | 48.13 | 0.17% | 53,536 |
| Feb 26, 2026 | 47.98 | 48.06 | 47.98 | 48.05 | 48.05 | 0.16% | 49,899 |
| Feb 25, 2026 | 47.96 | 48.02 | 47.96 | 47.98 | 47.98 | -0.04% | 93,541 |
| Feb 24, 2026 | 47.99 | 48.01 | 47.96 | 48.00 | 48.00 | - | 1,385,958 |
| Feb 23, 2026 | 47.94 | 48.04 | 47.93 | 48.00 | 48.00 | 0.20% | 1,802,740 |
| Feb 20, 2026 | 47.91 | 47.92 | 47.82 | 47.90 | 47.90 | -0.02% | 1,705,730 |
| Feb 19, 2026 | 47.84 | 47.92 | 47.84 | 47.91 | 47.91 | 0.10% | 1,560,457 |
| Feb 18, 2026 | 47.87 | 47.90 | 47.85 | 47.86 | 47.86 | -0.09% | 1,419,991 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.87 | 47.91 | 47.91 | 0.02% | 1,613,113 |
| Feb 13, 2026 | 47.87 | 47.91 | 47.86 | 47.90 | 47.90 | 0.24% | 1,710,681 |
| Feb 12, 2026 | 47.64 | 47.78 | 47.63 | 47.78 | 47.78 | 0.46% | 2,083,062 |
| Feb 11, 2026 | 47.56 | 47.64 | 47.54 | 47.56 | 47.56 | -0.15% | 1,822,261 |
| Feb 10, 2026 | 47.62 | 47.68 | 47.61 | 47.63 | 47.63 | 0.28% | 1,399,834 |
| Feb 9, 2026 | 47.46 | 47.52 | 47.43 | 47.50 | 47.50 | 0.05% | 2,432,202 |
| Feb 6, 2026 | 47.47 | 47.49 | 47.41 | 47.47 | 47.47 | 0.02% | 2,167,443 |
| Feb 5, 2026 | 47.37 | 47.47 | 47.34 | 47.46 | 47.46 | 0.38% | 1,104,024 |
| Feb 4, 2026 | 47.25 | 47.31 | 47.23 | 47.28 | 47.28 | -0.02% | 1,438,879 |
| Feb 3, 2026 | 47.30 | 47.30 | 47.23 | 47.29 | 47.29 | 0.02% | 1,521,563 |
| Feb 2, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 47.28 | -0.47% | 1,293,640 |
| Jan 30, 2026 | 47.53 | 47.56 | 47.51 | 47.51 | 47.31 | -0.07% | 914,261 |
| Jan 29, 2026 | 47.46 | 47.57 | 47.46 | 47.54 | 47.34 | 0.04% | 1,209,373 |
| Jan 28, 2026 | 47.52 | 47.53 | 47.44 | 47.52 | 47.32 | -0.02% | 1,009,515 |
| Jan 27, 2026 | 47.56 | 47.60 | 47.52 | 47.53 | 47.33 | -0.06% | 1,008,280 |
| Jan 26, 2026 | 47.55 | 47.58 | 47.53 | 47.56 | 47.36 | 0.15% | 966,857 |
| Jan 23, 2026 | 47.47 | 47.51 | 47.42 | 47.49 | 47.29 | 0.13% | 1,112,331 |
| Jan 22, 2026 | 47.41 | 47.47 | 47.35 | 47.43 | 47.23 | 0.02% | 1,409,966 |
| Jan 21, 2026 | 47.35 | 47.43 | 47.31 | 47.42 | 47.22 | 0.30% | 1,285,690 |
| Jan 20, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 47.08 | -0.34% | 2,030,736 |
| Jan 16, 2026 | 47.52 | 47.55 | 47.43 | 47.44 | 47.24 | -0.17% | 831,358 |
| Jan 15, 2026 | 47.62 | 47.62 | 47.52 | 47.52 | 47.32 | -0.15% | 1,288,372 |
| Jan 14, 2026 | 47.54 | 47.61 | 47.53 | 47.59 | 47.39 | 0.15% | 842,698 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.47 | 47.52 | 47.32 | 0.11% | 1,350,094 |
| Jan 12, 2026 | 47.48 | 47.51 | 47.43 | 47.47 | 47.27 | -0.06% | 947,261 |
| Jan 9, 2026 | 47.45 | 47.52 | 47.39 | 47.50 | 47.30 | 0.25% | 1,317,002 |
| Jan 8, 2026 | 47.38 | 47.42 | 47.37 | 47.38 | 47.18 | -0.18% | 1,311,168 |
| Jan 7, 2026 | 47.49 | 47.52 | 47.43 | 47.47 | 47.27 | 0.09% | 1,068,709 |
| Jan 6, 2026 | 47.38 | 47.42 | 47.32 | 47.42 | 47.22 | - | 1,449,789 |
| Jan 5, 2026 | 47.37 | 47.44 | 47.35 | 47.42 | 47.22 | 0.20% | 1,155,401 |
| Jan 2, 2026 | 47.40 | 47.40 | 47.30 | 47.33 | 47.13 | -0.05% | 884,913 |
| Dec 31, 2025 | 47.42 | 47.46 | 47.34 | 47.35 | 47.15 | -0.63% | 727,870 |
| Dec 30, 2025 | 47.63 | 47.67 | 47.61 | 47.65 | 47.26 | -0.02% | 953,907 |
| Dec 29, 2025 | 47.63 | 47.66 | 47.60 | 47.66 | 47.27 | 0.13% | 1,050,639 |
| Dec 26, 2025 | 47.64 | 47.66 | 47.57 | 47.60 | 47.21 | 0.02% | 640,672 |
| Dec 24, 2025 | 47.56 | 47.60 | 47.52 | 47.59 | 47.20 | 0.23% | 641,396 |
| Dec 23, 2025 | 47.40 | 47.50 | 47.38 | 47.48 | 47.09 | -0.02% | 1,038,755 |
| Dec 22, 2025 | 47.51 | 47.52 | 47.45 | 47.49 | 47.10 | -0.02% | 2,100,123 |
| Dec 19, 2025 | 47.53 | 47.59 | 47.49 | 47.50 | 47.11 | -0.13% | 1,042,246 |
| Dec 18, 2025 | 47.57 | 47.59 | 47.52 | 47.56 | 47.17 | 0.21% | 1,120,308 |
| Dec 17, 2025 | 47.44 | 47.48 | 47.42 | 47.46 | 47.07 | -0.01% | 3,380,843 |
| Dec 16, 2025 | 47.35 | 47.48 | 47.34 | 47.47 | 47.08 | 0.21% | 1,100,194 |