JPMorgan Core Plus Bond ETF (JCPB)

JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.26	45.27	45.03	45.05	45.05	-0.64%	2,629,873
Nov 11, 2026	45.31	45.35	45.22	45.34	45.34	0.02%	2,811,513
Nov 10, 2026	45.38	45.40	45.25	45.33	45.33	-0.68%	4,930,458
Nov 9, 2026	45.68	45.71	45.59	45.64	45.64	0.09%	2,144,413
Nov 6, 2026	45.59	45.71	45.54	45.60	45.60	-0.09%	3,655,820
Nov 5, 2026	45.49	45.66	45.47	45.64	45.64	0.22%	3,821,074
Nov 4, 2026	45.44	45.56	45.35	45.54	45.54	0.40%	4,387,074
Nov 3, 2026	45.39	45.41	45.28	45.36	45.36	-0.13%	4,267,129
Nov 2, 2026	45.46	45.53	45.39	45.42	45.42	0.02%	2,327,415
Oct 30, 2026	45.58	45.62	45.50	45.60	45.41	0.29%	2,032,931
Oct 29, 2026	45.42	45.56	45.39	45.47	45.28	0.26%	2,682,821
Oct 28, 2026	45.45	45.45	45.30	45.35	45.16	-0.15%	2,964,696
Oct 27, 2026	45.40	45.45	45.35	45.42	45.23	0.11%	3,527,243
Oct 26, 2026	45.40	45.46	45.35	45.37	45.18	0.09%	2,447,447
Oct 23, 2026	45.40	45.41	45.32	45.33	45.14	-0.20%	22,177,769
Oct 22, 2026	45.22	45.47	45.18	45.42	45.23	0.78%	3,870,681
Oct 21, 2026	45.12	45.16	44.97	45.07	44.88	0.04%	3,540,291
Oct 20, 2026	45.05	45.15	44.99	45.05	44.86	0.13%	2,544,407
Oct 19, 2026	45.08	45.11	44.96	44.99	44.80	-0.29%	2,094,105
Oct 16, 2026	45.06	45.19	45.03	45.12	44.93	0.04%	2,704,239
Oct 15, 2026	45.19	45.23	45.08	45.10	44.91	0.53%	3,783,055
Oct 14, 2026	44.60	44.90	44.59	44.86	44.67	0.11%	2,679,021
Oct 13, 2026	44.86	44.86	44.77	44.81	44.62	0.07%	2,822,729
Oct 12, 2026	44.72	44.79	44.71	44.78	44.59	0.09%	2,869,551
Oct 9, 2026	44.71	44.78	44.65	44.74	44.55	-0.07%	3,093,455
Oct 8, 2026	44.57	44.78	44.54	44.77	44.58	0.31%	4,401,656
Oct 7, 2026	44.42	44.66	44.42	44.63	44.44	-	3,585,722
Oct 6, 2026	44.58	44.69	44.56	44.63	44.44	0.20%	3,375,391
Oct 5, 2026	44.53	44.57	44.43	44.54	44.35	-0.09%	4,727,280
Oct 2, 2026	44.75	44.80	44.53	44.58	44.39	-0.13%	4,598,656
Oct 1, 2026	44.49	44.74	44.40	44.64	44.45	0.09%	6,079,556
Sep 30, 2026	44.86	44.87	44.68	44.78	44.41	-0.09%	6,002,781
Sep 29, 2026	44.84	44.84	44.68	44.82	44.45	-0.07%	9,354,524
Sep 28, 2026	44.86	44.92	44.76	44.85	44.48	-0.44%	3,125,865
Sep 25, 2026	45.00	45.08	44.88	45.05	44.68	0.16%	8,515,515
Sep 24, 2026	45.23	45.26	44.97	44.98	44.61	-0.55%	4,841,668
Sep 23, 2026	45.53	45.56	45.13	45.23	44.86	-0.81%	3,390,369
Sep 22, 2026	45.62	45.65	45.54	45.60	45.23	0.04%	1,805,415
Sep 21, 2026	45.58	45.61	45.54	45.58	45.21	0.24%	2,744,100
Sep 18, 2026	45.53	45.55	45.45	45.47	45.10	-0.35%	2,323,254
Sep 17, 2026	45.58	45.65	45.57	45.63	45.26	0.44%	3,066,020
Sep 16, 2026	45.48	45.65	45.42	45.43	45.06	0.02%	3,010,604
Sep 15, 2026	45.42	45.45	45.38	45.42	45.05	-0.04%	3,250,239
Sep 14, 2026	45.42	45.58	45.37	45.44	45.07	-0.07%	2,938,173
Sep 11, 2026	45.59	45.62	45.46	45.47	45.10	-0.13%	2,201,524
Sep 10, 2026	45.62	45.65	45.50	45.53	45.16	-0.61%	2,139,021
Sep 9, 2026	45.88	45.91	45.75	45.81	45.43	-0.20%	1,997,375
Sep 8, 2026	45.96	45.99	45.85	45.90	45.52	-0.09%	1,806,220
Sep 4, 2026	45.93	45.98	45.91	45.94	45.56	-	1,566,126
Sep 3, 2026	45.97	46.00	45.93	45.94	45.56	0.11%	2,325,045

Data Source: S&P Global Market Intelligence Last updated: Nov 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.