Skip to main content
logo
JPMorgan Core Plus Bond ETF (JCPB)
NYSEARCA: JCPB · Real-Time Price · USD
46.56
+0.29 (0.62%)
At close: May 20, 2026, 4:00 PM
45.85
-0.71 (-1.52%)
After-hours: May 20, 2026, 6:20 PM EDT

JCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202646.3046.5946.2946.5646.560.61%2,797,262
May 19, 202646.2946.3446.2146.2846.28-0.32%1,373,498
May 18, 202646.4946.5646.3846.4346.43-0.11%1,279,012
May 15, 202646.5246.5446.4646.4846.48-0.60%1,432,617
May 14, 202646.8546.8846.7546.7646.76-0.02%1,870,009
May 13, 202646.7346.7846.6846.7746.770.06%1,776,690
May 12, 202646.7846.7946.7446.7446.74-0.34%8,319,191
May 11, 202646.9546.9746.8846.9046.90-0.19%2,249,655
May 8, 202646.9947.0346.9746.9946.990.21%1,846,285
May 7, 202647.0747.0746.8746.8946.89-0.23%2,712,704
May 6, 202646.9747.0246.9647.0047.000.45%2,277,004
May 5, 202646.7746.8446.7746.7946.790.19%1,386,836
May 4, 202646.8046.8146.6546.7046.70-0.32%1,768,554
May 1, 202646.8446.9846.7946.8546.85-0.32%2,037,545
Apr 30, 202647.0347.0546.9747.0046.810.11%2,094,513
Apr 29, 202647.0447.0546.9046.9546.76-0.38%2,057,687
Apr 28, 202647.0947.1347.0747.1346.94-0.04%1,609,204
Apr 27, 202647.1947.2347.1347.1546.96-0.21%1,093,478
Apr 24, 202647.1547.2647.0847.2547.060.17%1,728,085
Apr 23, 202647.2547.2947.1047.1746.98-0.16%1,971,942
Apr 22, 202647.3047.3747.2447.2547.050.12%1,468,824
Apr 21, 202647.2747.3147.1647.1947.00-0.32%1,990,356
Apr 20, 202647.3647.3647.2947.3447.150.02%3,207,426
Apr 17, 202647.3547.4247.3347.3347.140.36%1,645,931
Apr 16, 202647.2847.3347.1447.1646.97-0.17%1,338,409
Apr 15, 202647.2647.2847.2047.2447.05-0.15%1,133,890
Apr 14, 202647.1847.3147.1547.3147.120.30%1,791,474
Apr 13, 202647.0547.1947.0547.1746.980.21%990,980
Apr 10, 202647.1247.1447.0547.0746.88-0.11%1,057,913
Apr 9, 202647.0847.2347.0447.1246.93-0.04%1,621,807
Apr 8, 202647.2447.2547.0847.1446.950.32%1,682,497
Apr 7, 202646.9447.0046.7946.9946.800.15%1,293,578
Apr 6, 202646.9147.0046.8946.9246.73-0.14%1,706,135
Apr 2, 202646.8447.0046.8246.9946.790.22%1,663,826
Apr 1, 202646.8946.9846.8646.8846.69-0.42%2,067,719
Mar 31, 202647.0547.1547.0047.0846.700.33%1,513,959
Mar 30, 202646.9447.0146.9046.9346.550.50%1,605,627
Mar 27, 202646.6046.7646.5946.6946.32-1,300,376
Mar 26, 202646.8646.9346.6946.6946.32-0.72%1,676,298
Mar 25, 202647.0347.0646.9647.0346.650.43%1,009,078
Mar 24, 202646.7946.9346.7446.8346.46-0.23%2,319,684
Mar 23, 202646.8747.0446.8146.9446.570.35%1,920,214
Mar 20, 202647.0147.0146.7746.7846.40-0.83%1,346,967
Mar 19, 202647.0047.2246.9947.1746.790.07%1,244,210
Mar 18, 202647.2847.3147.1347.1346.75-0.44%1,450,952
Mar 17, 202647.2947.4047.2847.3446.960.26%1,093,625
Mar 16, 202647.2147.2547.1647.2246.840.37%1,719,743
Mar 13, 202647.1647.2047.0247.0446.66-0.15%1,261,028
Mar 12, 202647.1947.2447.0647.1146.73-0.38%1,922,665
Mar 11, 202647.4047.4147.2647.2946.91-0.48%1,413,669