JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
46.92
-0.08 (-0.17%)
Aug 8, 2025, 11:18 AM EDT - Market open
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 46.96 | 46.96 | 46.94 | 46.94 | - | -0.14% | 28,603 |
| Aug 7, 2025 | 47.05 | 47.08 | 46.98 | 47.00 | 47.00 | -0.04% | 722,103 |
| Aug 6, 2025 | 47.01 | 47.05 | 46.86 | 47.02 | 47.02 | -0.11% | 1,924,813 |
| Aug 5, 2025 | 47.01 | 47.09 | 47.00 | 47.07 | 47.07 | 0.04% | 1,241,639 |
| Aug 4, 2025 | 47.02 | 47.06 | 46.95 | 47.05 | 47.05 | 0.13% | 646,610 |
| Aug 1, 2025 | 46.88 | 47.00 | 46.86 | 46.99 | 46.99 | 0.43% | 661,790 |
| Jul 31, 2025 | 46.85 | 46.91 | 46.78 | 46.79 | 46.60 | 0.02% | 733,621 |
| Jul 30, 2025 | 46.81 | 46.89 | 46.76 | 46.78 | 46.59 | -0.26% | 653,773 |
| Jul 29, 2025 | 46.74 | 46.91 | 46.72 | 46.90 | 46.71 | 0.47% | 688,196 |
| Jul 28, 2025 | 46.71 | 46.71 | 46.64 | 46.68 | 46.49 | -0.12% | 746,542 |
| Jul 25, 2025 | 46.66 | 46.74 | 46.62 | 46.74 | 46.54 | 0.18% | 603,705 |
| Jul 24, 2025 | 46.59 | 46.70 | 46.58 | 46.65 | 46.46 | -0.09% | 672,955 |
| Jul 23, 2025 | 46.74 | 46.75 | 46.68 | 46.69 | 46.50 | -0.21% | 594,084 |
| Jul 22, 2025 | 46.75 | 46.83 | 46.73 | 46.79 | 46.60 | 0.24% | 694,882 |
| Jul 21, 2025 | 46.73 | 46.78 | 46.68 | 46.68 | 46.49 | 0.28% | 1,359,623 |
| Jul 18, 2025 | 46.57 | 46.59 | 46.52 | 46.55 | 46.36 | 0.19% | 1,333,161 |
| Jul 17, 2025 | 46.49 | 46.53 | 46.43 | 46.46 | 46.27 | - | 919,213 |
| Jul 16, 2025 | 46.45 | 46.50 | 46.34 | 46.46 | 46.27 | 0.19% | 782,570 |
| Jul 15, 2025 | 46.57 | 46.57 | 46.36 | 46.37 | 46.18 | -0.28% | 657,795 |
| Jul 14, 2025 | 46.51 | 46.54 | 46.45 | 46.50 | 46.31 | -0.02% | 644,239 |
| Jul 11, 2025 | 46.57 | 46.57 | 46.49 | 46.51 | 46.32 | -0.41% | 544,504 |
| Jul 10, 2025 | 46.69 | 46.72 | 46.62 | 46.70 | 46.51 | - | 824,840 |
| Jul 9, 2025 | 46.59 | 46.71 | 46.55 | 46.70 | 46.51 | 0.41% | 861,081 |
| Jul 8, 2025 | 46.49 | 46.52 | 46.44 | 46.51 | 46.32 | -0.11% | 1,095,026 |
| Jul 7, 2025 | 46.69 | 46.69 | 46.51 | 46.56 | 46.37 | -0.24% | 1,033,525 |
| Jul 3, 2025 | 46.71 | 46.73 | 46.60 | 46.67 | 46.48 | -0.27% | 773,027 |
| Jul 2, 2025 | 46.73 | 46.80 | 46.72 | 46.80 | 46.60 | -0.12% | 852,616 |
| Jul 1, 2025 | 46.89 | 46.91 | 46.78 | 46.85 | 46.66 | -0.45% | 824,845 |
| Jun 30, 2025 | 47.01 | 47.09 | 46.94 | 47.06 | 46.68 | 0.32% | 824,551 |
| Jun 27, 2025 | 46.90 | 47.01 | 46.87 | 46.91 | 46.53 | -0.19% | 1,038,861 |
| Jun 26, 2025 | 46.93 | 47.01 | 46.86 | 47.00 | 46.62 | 0.29% | 741,120 |
| Jun 25, 2025 | 46.80 | 46.87 | 46.74 | 46.87 | 46.48 | 0.05% | 1,185,535 |
| Jun 24, 2025 | 46.67 | 46.86 | 46.65 | 46.84 | 46.46 | 0.32% | 860,009 |
| Jun 23, 2025 | 46.66 | 46.78 | 46.62 | 46.69 | 46.31 | 0.28% | 604,477 |
| Jun 20, 2025 | 46.49 | 46.61 | 46.45 | 46.56 | 46.18 | 0.04% | 571,406 |
| Jun 18, 2025 | 46.57 | 46.66 | 46.48 | 46.54 | 46.16 | 0.08% | 532,352 |
| Jun 17, 2025 | 46.45 | 46.53 | 46.39 | 46.51 | 46.13 | 0.30% | 718,607 |
| Jun 16, 2025 | 46.42 | 46.50 | 46.36 | 46.37 | 45.99 | -0.16% | 715,487 |
| Jun 13, 2025 | 46.51 | 46.51 | 46.35 | 46.44 | 46.06 | -0.37% | 579,847 |
| Jun 12, 2025 | 46.57 | 46.61 | 46.51 | 46.61 | 46.23 | 0.37% | 599,520 |
| Jun 11, 2025 | 46.38 | 46.45 | 46.33 | 46.44 | 46.06 | 0.35% | 873,263 |
| Jun 10, 2025 | 46.34 | 46.34 | 46.23 | 46.28 | 45.90 | 0.15% | 679,277 |
| Jun 9, 2025 | 46.15 | 46.25 | 46.12 | 46.21 | 45.83 | 0.17% | 551,973 |
| Jun 6, 2025 | 46.19 | 46.22 | 46.10 | 46.13 | 45.75 | -0.51% | 763,102 |
| Jun 5, 2025 | 46.46 | 46.50 | 46.35 | 46.37 | 45.99 | -0.23% | 676,799 |
| Jun 4, 2025 | 46.32 | 46.48 | 46.31 | 46.47 | 46.09 | 0.62% | 1,056,766 |
| Jun 3, 2025 | 46.25 | 46.29 | 46.15 | 46.19 | 45.81 | -0.02% | 1,009,496 |
| Jun 2, 2025 | 46.23 | 46.25 | 46.13 | 46.20 | 45.82 | -0.69% | 777,383 |
| May 30, 2025 | 46.41 | 46.52 | 46.37 | 46.52 | 45.94 | 0.20% | 610,606 |
| May 29, 2025 | 46.36 | 46.45 | 46.33 | 46.42 | 45.85 | 0.37% | 1,460,656 |