JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
46.56
+0.02 (0.04%)
At close: Jun 20, 2025, 4:00 PM
46.57
+0.01 (0.02%)
After-hours: Jun 20, 2025, 5:29 PM EDT
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 46.49 | 46.61 | 46.45 | 46.56 | 46.56 | 0.04% | 571,406 |
| Jun 18, 2025 | 46.57 | 46.66 | 46.48 | 46.54 | 46.54 | 0.08% | 532,352 |
| Jun 17, 2025 | 46.45 | 46.53 | 46.39 | 46.51 | 46.51 | 0.30% | 718,607 |
| Jun 16, 2025 | 46.42 | 46.50 | 46.36 | 46.37 | 46.37 | -0.16% | 715,487 |
| Jun 13, 2025 | 46.51 | 46.51 | 46.35 | 46.44 | 46.44 | -0.37% | 579,847 |
| Jun 12, 2025 | 46.57 | 46.61 | 46.51 | 46.61 | 46.61 | 0.37% | 599,520 |
| Jun 11, 2025 | 46.38 | 46.45 | 46.33 | 46.44 | 46.44 | 0.35% | 873,263 |
| Jun 10, 2025 | 46.34 | 46.34 | 46.23 | 46.28 | 46.28 | 0.15% | 679,277 |
| Jun 9, 2025 | 46.15 | 46.25 | 46.12 | 46.21 | 46.21 | 0.17% | 551,973 |
| Jun 6, 2025 | 46.19 | 46.22 | 46.10 | 46.13 | 46.13 | -0.51% | 763,102 |
| Jun 5, 2025 | 46.46 | 46.50 | 46.35 | 46.37 | 46.37 | -0.23% | 676,799 |
| Jun 4, 2025 | 46.32 | 46.48 | 46.31 | 46.47 | 46.47 | 0.62% | 1,056,766 |
| Jun 3, 2025 | 46.25 | 46.29 | 46.15 | 46.19 | 46.19 | -0.02% | 1,009,496 |
| Jun 2, 2025 | 46.23 | 46.25 | 46.13 | 46.20 | 46.20 | -0.69% | 777,383 |
| May 30, 2025 | 46.41 | 46.52 | 46.37 | 46.52 | 46.32 | 0.20% | 610,606 |
| May 29, 2025 | 46.36 | 46.45 | 46.33 | 46.42 | 46.23 | 0.37% | 1,460,656 |
| May 28, 2025 | 46.22 | 46.29 | 46.17 | 46.25 | 46.06 | -0.13% | 719,390 |
| May 27, 2025 | 46.23 | 46.35 | 46.20 | 46.31 | 46.12 | 0.46% | 930,171 |
| May 23, 2025 | 46.17 | 46.17 | 46.05 | 46.10 | 45.91 | 0.13% | 485,951 |
| May 22, 2025 | 45.91 | 46.05 | 45.85 | 46.04 | 45.85 | 0.24% | 473,035 |
| May 21, 2025 | 46.07 | 46.13 | 45.90 | 45.93 | 45.74 | -0.63% | 1,139,866 |
| May 20, 2025 | 46.20 | 46.26 | 46.13 | 46.22 | 46.03 | -0.17% | 524,043 |
| May 19, 2025 | 46.06 | 46.31 | 46.02 | 46.30 | 46.11 | - | 1,425,956 |
| May 16, 2025 | 46.41 | 46.41 | 46.27 | 46.30 | 46.11 | 0.11% | 461,483 |
| May 15, 2025 | 46.14 | 46.27 | 46.09 | 46.25 | 46.06 | 0.48% | 514,275 |
| May 14, 2025 | 46.18 | 46.18 | 46.01 | 46.03 | 45.84 | -0.26% | 623,909 |
| May 13, 2025 | 46.21 | 46.24 | 46.10 | 46.15 | 45.96 | -0.04% | 682,994 |
| May 12, 2025 | 46.20 | 46.26 | 46.17 | 46.17 | 45.98 | -0.32% | 475,578 |
| May 9, 2025 | 46.37 | 46.41 | 46.30 | 46.32 | 46.13 | 0.05% | 568,366 |
| May 8, 2025 | 46.54 | 46.55 | 46.30 | 46.30 | 46.10 | -0.51% | 473,672 |
| May 7, 2025 | 46.50 | 46.58 | 46.47 | 46.53 | 46.34 | 0.24% | 552,584 |
| May 6, 2025 | 46.31 | 46.43 | 46.26 | 46.42 | 46.23 | 0.23% | 398,191 |
| May 5, 2025 | 46.37 | 46.37 | 46.24 | 46.32 | 46.12 | -0.19% | 569,858 |
| May 2, 2025 | 46.47 | 46.49 | 46.34 | 46.41 | 46.21 | -0.46% | 431,619 |
| May 1, 2025 | 46.82 | 46.84 | 46.55 | 46.62 | 46.43 | -0.75% | 486,177 |
| Apr 30, 2025 | 46.94 | 47.04 | 46.90 | 46.97 | 46.57 | -0.09% | 562,093 |
| Apr 29, 2025 | 46.85 | 47.02 | 46.85 | 47.01 | 46.61 | 0.26% | 474,640 |
| Apr 28, 2025 | 46.74 | 46.95 | 46.72 | 46.89 | 46.49 | 0.28% | 656,142 |
| Apr 25, 2025 | 46.69 | 46.77 | 46.63 | 46.76 | 46.36 | 0.35% | 452,275 |
| Apr 24, 2025 | 46.50 | 46.60 | 46.47 | 46.60 | 46.20 | 0.79% | 940,009 |
| Apr 23, 2025 | 46.56 | 46.62 | 46.23 | 46.23 | 45.83 | 0.11% | 883,780 |
| Apr 22, 2025 | 46.24 | 46.27 | 46.16 | 46.18 | 45.79 | 0.24% | 555,122 |
| Apr 21, 2025 | 46.21 | 46.30 | 46.07 | 46.07 | 45.68 | -0.56% | 427,488 |
| Apr 17, 2025 | 46.42 | 46.46 | 46.28 | 46.33 | 45.93 | -0.20% | 600,308 |
| Apr 16, 2025 | 46.37 | 46.45 | 46.27 | 46.43 | 46.03 | 0.36% | 808,273 |
| Apr 15, 2025 | 46.16 | 46.35 | 46.16 | 46.26 | 45.86 | 0.17% | 547,508 |
| Apr 14, 2025 | 46.10 | 46.24 | 46.03 | 46.18 | 45.79 | 0.61% | 524,372 |
| Apr 11, 2025 | 45.89 | 46.00 | 45.56 | 45.90 | 45.51 | -0.26% | 867,352 |
| Apr 10, 2025 | 46.18 | 46.29 | 46.00 | 46.02 | 45.63 | -0.75% | 1,435,424 |
| Apr 9, 2025 | 45.92 | 46.37 | 45.63 | 46.37 | 45.97 | 0.26% | 1,033,531 |