JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
47.06
+0.13 (0.27%)
Mar 31, 2025, 9:33 AM EDT - Market open
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.84 | 46.96 | 46.82 | 46.94 | 46.94 | 0.52% | 1,001,526 |
| Mar 27, 2025 | 46.71 | 46.72 | 46.65 | 46.69 | 46.69 | -0.07% | 1,226,939 |
| Mar 26, 2025 | 46.76 | 46.78 | 46.70 | 46.73 | 46.73 | -0.22% | 648,966 |
| Mar 25, 2025 | 46.81 | 46.88 | 46.77 | 46.83 | 46.83 | 0.11% | 930,347 |
| Mar 24, 2025 | 46.89 | 46.90 | 46.77 | 46.78 | 46.78 | -0.19% | 689,079 |
| Mar 21, 2025 | 47.08 | 47.08 | 46.86 | 46.87 | 46.87 | -0.31% | 474,853 |
| Mar 20, 2025 | 47.16 | 47.16 | 46.98 | 47.02 | 47.02 | 0.07% | 1,460,955 |
| Mar 19, 2025 | 46.82 | 46.99 | 46.75 | 46.98 | 46.98 | 0.33% | 713,112 |
| Mar 18, 2025 | 46.73 | 46.87 | 46.70 | 46.83 | 46.83 | 0.14% | 844,944 |
| Mar 17, 2025 | 46.82 | 46.84 | 46.68 | 46.76 | 46.76 | 0.17% | 2,552,346 |
| Mar 14, 2025 | 46.75 | 46.78 | 46.65 | 46.68 | 46.68 | -0.28% | 1,330,808 |
| Mar 13, 2025 | 46.67 | 46.94 | 46.59 | 46.81 | 46.81 | 0.17% | 1,204,137 |
| Mar 12, 2025 | 46.74 | 46.86 | 46.68 | 46.73 | 46.73 | -0.15% | 685,725 |
| Mar 11, 2025 | 46.95 | 47.01 | 46.77 | 46.80 | 46.80 | -0.26% | 691,810 |
| Mar 10, 2025 | 46.94 | 47.01 | 46.84 | 46.92 | 46.92 | 0.32% | 820,012 |
| Mar 7, 2025 | 46.97 | 46.99 | 46.72 | 46.77 | 46.77 | -0.04% | 1,041,078 |
| Mar 6, 2025 | 46.82 | 46.88 | 46.68 | 46.79 | 46.79 | -0.15% | 1,456,341 |
| Mar 5, 2025 | 47.07 | 47.08 | 46.85 | 46.86 | 46.86 | -0.32% | 1,350,258 |
| Mar 4, 2025 | 47.15 | 47.22 | 46.97 | 47.01 | 47.01 | -0.25% | 2,076,929 |
| Mar 3, 2025 | 46.92 | 47.14 | 46.91 | 47.13 | 47.13 | -0.21% | 831,275 |
| Feb 28, 2025 | 47.12 | 47.23 | 47.04 | 47.23 | 47.04 | 0.43% | 735,414 |
| Feb 27, 2025 | 47.00 | 47.05 | 46.94 | 47.03 | 46.84 | -0.13% | 661,013 |
| Feb 26, 2025 | 47.00 | 47.11 | 46.94 | 47.09 | 46.90 | 0.22% | 675,233 |
| Feb 25, 2025 | 46.92 | 46.99 | 46.88 | 46.99 | 46.80 | 0.59% | 1,129,241 |
| Feb 24, 2025 | 46.64 | 46.73 | 46.59 | 46.71 | 46.53 | 0.14% | 416,821 |
| Feb 21, 2025 | 46.52 | 46.70 | 46.49 | 46.65 | 46.46 | 0.41% | 500,319 |
| Feb 20, 2025 | 46.46 | 46.48 | 46.42 | 46.46 | 46.27 | 0.17% | 740,876 |
| Feb 19, 2025 | 46.32 | 46.39 | 46.28 | 46.38 | 46.19 | 0.12% | 729,538 |
| Feb 18, 2025 | 46.42 | 46.44 | 46.31 | 46.32 | 46.14 | -0.39% | 627,681 |
| Feb 14, 2025 | 46.53 | 46.57 | 46.47 | 46.50 | 46.32 | 0.33% | 1,070,787 |
| Feb 13, 2025 | 46.24 | 46.38 | 46.23 | 46.35 | 46.16 | 0.60% | 883,098 |
| Feb 12, 2025 | 46.09 | 46.13 | 45.99 | 46.07 | 45.89 | -0.48% | 695,536 |
| Feb 11, 2025 | 46.32 | 46.32 | 46.26 | 46.29 | 46.11 | -0.19% | 511,308 |
| Feb 10, 2025 | 46.42 | 46.48 | 46.36 | 46.38 | 46.20 | -0.01% | 617,391 |
| Feb 7, 2025 | 46.38 | 46.44 | 46.32 | 46.39 | 46.20 | -0.27% | 2,518,313 |
| Feb 6, 2025 | 46.50 | 46.55 | 46.45 | 46.51 | 46.33 | -0.08% | 1,284,715 |
| Feb 5, 2025 | 46.46 | 46.60 | 46.46 | 46.55 | 46.36 | 0.47% | 2,398,103 |
| Feb 4, 2025 | 46.17 | 46.33 | 46.14 | 46.33 | 46.14 | 0.21% | 619,402 |
| Feb 3, 2025 | 46.30 | 46.38 | 46.17 | 46.23 | 46.05 | -0.39% | 958,633 |
| Jan 31, 2025 | 46.47 | 46.52 | 46.32 | 46.41 | 46.04 | -0.15% | 1,387,560 |
| Jan 30, 2025 | 46.47 | 46.51 | 46.42 | 46.48 | 46.10 | 0.19% | 754,446 |
| Jan 29, 2025 | 46.46 | 46.48 | 46.28 | 46.39 | 46.02 | -0.09% | 706,425 |
| Jan 28, 2025 | 46.38 | 46.44 | 46.31 | 46.43 | 46.06 | 0.06% | 488,461 |
| Jan 27, 2025 | 46.37 | 46.43 | 46.30 | 46.40 | 46.03 | 0.44% | 1,233,461 |
| Jan 24, 2025 | 46.14 | 46.22 | 46.07 | 46.20 | 45.82 | 0.14% | 712,683 |
| Jan 23, 2025 | 46.09 | 46.14 | 46.06 | 46.13 | 45.76 | -0.15% | 1,761,926 |
| Jan 22, 2025 | 46.29 | 46.30 | 46.16 | 46.20 | 45.83 | -0.14% | 2,157,665 |
| Jan 21, 2025 | 46.24 | 46.29 | 46.20 | 46.27 | 45.89 | 0.33% | 663,507 |
| Jan 17, 2025 | 46.19 | 46.19 | 46.08 | 46.12 | 45.74 | 0.01% | 430,451 |
| Jan 16, 2025 | 45.98 | 46.17 | 45.92 | 46.11 | 45.74 | 0.24% | 510,198 |