JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
46.78
-0.39 (-0.83%)
At close: Mar 20, 2026, 3:59 PM
47.30
+0.52 (1.12%)
After-hours: Mar 20, 2026, 7:53 PM EDT
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.00 | 47.01 | 46.77 | 46.78 | 46.78 | -0.83% | 84,248 |
| Mar 19, 2026 | 47.00 | 47.21 | 47.00 | 47.17 | 47.17 | 0.07% | 57,446 |
| Mar 18, 2026 | 47.27 | 47.30 | 47.13 | 47.13 | 47.13 | -0.44% | 146,573 |
| Mar 17, 2026 | 47.29 | 47.40 | 47.29 | 47.34 | 47.34 | 0.26% | 57,507 |
| Mar 16, 2026 | 47.22 | 47.25 | 47.17 | 47.22 | 47.22 | 0.37% | 80,778 |
| Mar 13, 2026 | 47.16 | 47.19 | 47.02 | 47.04 | 47.04 | -0.15% | 81,121 |
| Mar 12, 2026 | 47.19 | 47.24 | 47.06 | 47.11 | 47.11 | -0.38% | 82,940 |
| Mar 11, 2026 | 47.40 | 47.41 | 47.26 | 47.29 | 47.29 | -0.48% | 92,619 |
| Mar 10, 2026 | 47.60 | 47.64 | 47.49 | 47.52 | 47.52 | -0.23% | 84,829 |
| Mar 9, 2026 | 47.41 | 47.65 | 47.39 | 47.63 | 47.63 | 0.29% | 1,291,427 |
| Mar 6, 2026 | 47.43 | 47.61 | 47.40 | 47.49 | 47.49 | -0.14% | 1,415,669 |
| Mar 5, 2026 | 47.55 | 47.60 | 47.51 | 47.56 | 47.56 | -0.26% | 1,732,700 |
| Mar 4, 2026 | 47.71 | 47.74 | 47.67 | 47.68 | 47.68 | -0.05% | 2,100,396 |
| Mar 3, 2026 | 47.57 | 47.75 | 47.54 | 47.71 | 47.71 | -0.09% | 1,694,635 |
| Mar 2, 2026 | 47.81 | 47.85 | 47.69 | 47.75 | 47.75 | -0.81% | 1,455,063 |
| Feb 27, 2026 | 48.11 | 48.17 | 48.11 | 48.14 | 47.95 | 0.19% | 1,478,676 |
| Feb 26, 2026 | 48.00 | 48.06 | 48.00 | 48.05 | 47.86 | 0.16% | 1,515,359 |
| Feb 25, 2026 | 47.96 | 48.02 | 47.95 | 47.98 | 47.79 | -0.04% | 1,346,254 |
| Feb 24, 2026 | 47.99 | 48.01 | 47.96 | 48.00 | 47.81 | - | 1,385,958 |
| Feb 23, 2026 | 47.94 | 48.04 | 47.93 | 48.00 | 47.81 | 0.20% | 1,802,740 |
| Feb 20, 2026 | 47.91 | 47.92 | 47.82 | 47.90 | 47.72 | -0.02% | 1,705,730 |
| Feb 19, 2026 | 47.84 | 47.92 | 47.84 | 47.91 | 47.73 | 0.10% | 1,560,457 |
| Feb 18, 2026 | 47.87 | 47.90 | 47.85 | 47.86 | 47.68 | -0.09% | 1,419,991 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.87 | 47.91 | 47.72 | 0.02% | 1,613,113 |
| Feb 13, 2026 | 47.87 | 47.91 | 47.86 | 47.90 | 47.71 | 0.24% | 1,710,681 |
| Feb 12, 2026 | 47.64 | 47.78 | 47.63 | 47.78 | 47.59 | 0.46% | 2,083,062 |
| Feb 11, 2026 | 47.56 | 47.64 | 47.54 | 47.56 | 47.38 | -0.15% | 1,822,261 |
| Feb 10, 2026 | 47.62 | 47.68 | 47.61 | 47.63 | 47.45 | 0.28% | 1,399,834 |
| Feb 9, 2026 | 47.46 | 47.52 | 47.43 | 47.50 | 47.31 | 0.05% | 2,432,202 |
| Feb 6, 2026 | 47.47 | 47.49 | 47.41 | 47.47 | 47.29 | 0.02% | 2,167,443 |
| Feb 5, 2026 | 47.37 | 47.47 | 47.34 | 47.46 | 47.28 | 0.38% | 1,104,024 |
| Feb 4, 2026 | 47.25 | 47.31 | 47.23 | 47.28 | 47.10 | -0.02% | 1,438,879 |
| Feb 3, 2026 | 47.30 | 47.30 | 47.23 | 47.29 | 47.11 | 0.02% | 1,521,563 |
| Feb 2, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 47.10 | -0.47% | 1,293,640 |
| Jan 30, 2026 | 47.53 | 47.56 | 47.51 | 47.51 | 47.13 | -0.07% | 914,261 |
| Jan 29, 2026 | 47.46 | 47.57 | 47.46 | 47.54 | 47.16 | 0.04% | 1,209,373 |
| Jan 28, 2026 | 47.52 | 47.53 | 47.44 | 47.52 | 47.14 | -0.02% | 1,009,515 |
| Jan 27, 2026 | 47.56 | 47.60 | 47.52 | 47.53 | 47.15 | -0.06% | 1,008,280 |
| Jan 26, 2026 | 47.55 | 47.58 | 47.53 | 47.56 | 47.18 | 0.15% | 966,857 |
| Jan 23, 2026 | 47.47 | 47.51 | 47.42 | 47.49 | 47.11 | 0.13% | 1,112,331 |
| Jan 22, 2026 | 47.41 | 47.47 | 47.35 | 47.43 | 47.05 | 0.02% | 1,409,966 |
| Jan 21, 2026 | 47.35 | 47.43 | 47.31 | 47.42 | 47.04 | 0.30% | 1,285,690 |
| Jan 20, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 46.90 | -0.34% | 2,030,736 |
| Jan 16, 2026 | 47.52 | 47.55 | 47.43 | 47.44 | 47.06 | -0.17% | 831,358 |
| Jan 15, 2026 | 47.62 | 47.62 | 47.52 | 47.52 | 47.14 | -0.15% | 1,288,372 |
| Jan 14, 2026 | 47.54 | 47.61 | 47.53 | 47.59 | 47.21 | 0.15% | 842,698 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.47 | 47.52 | 47.14 | 0.11% | 1,350,094 |
| Jan 12, 2026 | 47.48 | 47.51 | 47.43 | 47.47 | 47.09 | -0.06% | 947,261 |
| Jan 9, 2026 | 47.45 | 47.52 | 47.39 | 47.50 | 47.12 | 0.25% | 1,317,002 |
| Jan 8, 2026 | 47.38 | 47.42 | 47.37 | 47.38 | 47.00 | -0.18% | 1,311,168 |