JPMorgan Core Plus Bond ETF (JCPB)

NYSEARCA: JCPB · Real-Time Price · USD

45.47

-0.06 (-0.13%)

At close: Sep 11, 2026, 4:00 PM

46.80

+1.33 (2.93%)

After-hours: Sep 11, 2026, 5:05 PM EDT

JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.59	45.62	45.46	45.47	45.47	-0.13%	2,201,294
Sep 10, 2026	45.62	45.65	45.50	45.53	45.53	-0.61%	2,138,906
Sep 9, 2026	45.88	45.91	45.75	45.81	45.81	-0.20%	1,997,114
Sep 8, 2026	45.96	45.99	45.85	45.90	45.90	-0.09%	1,806,192
Sep 4, 2026	45.93	45.98	45.91	45.94	45.94	-	1,566,125
Sep 3, 2026	45.97	46.00	45.93	45.94	45.94	0.11%	2,325,042
Sep 2, 2026	45.86	45.89	45.82	45.89	45.89	0.07%	2,477,888
Sep 1, 2026	45.88	45.98	45.84	45.86	45.86	-0.25%	2,153,291
Aug 31, 2026	46.18	46.18	46.12	46.17	45.98	-0.15%	1,995,015
Aug 28, 2026	46.35	46.42	46.21	46.24	46.05	-0.28%	1,267,523
Aug 27, 2026	46.37	46.41	46.33	46.37	46.17	-0.04%	1,239,202
Aug 26, 2026	46.39	46.39	46.33	46.39	46.19	-0.12%	1,256,931
Aug 25, 2026	46.36	46.46	46.34	46.44	46.25	0.44%	1,401,248
Aug 24, 2026	46.22	46.28	46.21	46.24	46.05	0.17%	1,530,847
Aug 21, 2026	46.20	46.22	46.14	46.16	45.97	-0.11%	1,463,734
Aug 20, 2026	46.22	46.29	46.19	46.21	46.02	-0.33%	1,858,583
Aug 19, 2026	46.33	46.37	46.26	46.37	46.17	0.44%	1,534,045
Aug 18, 2026	46.08	46.17	46.06	46.16	45.97	0.08%	1,609,567
Aug 17, 2026	46.18	46.21	46.12	46.13	45.93	-0.19%	1,786,764
Aug 14, 2026	46.29	46.32	46.19	46.22	46.02	-0.23%	1,609,972
Aug 13, 2026	46.32	46.40	46.31	46.32	46.13	0.28%	1,594,366
Aug 12, 2026	46.24	46.25	46.17	46.19	46.00	0.06%	1,516,525
Aug 11, 2026	46.18	46.22	46.15	46.16	45.97	0.11%	1,626,712
Aug 10, 2026	46.19	46.19	46.11	46.11	45.92	-0.35%	2,264,341
Aug 7, 2026	46.29	46.31	46.22	46.27	46.08	0.17%	2,163,116
Aug 6, 2026	46.24	46.27	46.15	46.19	46.00	-0.26%	2,433,845
Aug 5, 2026	46.28	46.33	46.26	46.31	46.12	0.09%	2,438,500
Aug 4, 2026	46.22	46.30	46.21	46.27	46.08	0.41%	2,131,625
Aug 3, 2026	46.06	46.11	46.04	46.08	45.89	0.20%	1,267,410
Jul 31, 2026	46.22	46.22	46.11	46.18	45.80	-0.24%	1,788,038
Jul 30, 2026	46.29	46.32	46.24	46.29	45.90	0.08%	1,579,946
Jul 29, 2026	46.39	46.44	46.25	46.26	45.87	-0.37%	1,768,163
Jul 28, 2026	46.35	46.47	46.34	46.43	46.04	0.23%	1,258,168
Jul 27, 2026	46.31	46.35	46.28	46.32	45.93	0.22%	1,655,559
Jul 24, 2026	46.20	46.30	46.18	46.22	45.84	0.09%	1,174,786
Jul 23, 2026	46.15	46.20	46.14	46.18	45.80	-0.26%	1,709,406
Jul 22, 2026	46.34	46.35	46.29	46.30	45.91	-0.17%	1,371,991
Jul 21, 2026	46.42	46.42	46.35	46.38	45.99	-0.17%	1,218,632
Jul 20, 2026	46.53	46.54	46.43	46.46	46.07	-0.26%	1,395,911
Jul 17, 2026	46.60	46.66	46.56	46.58	46.19	0.06%	1,488,658
Jul 16, 2026	46.47	46.56	46.47	46.55	46.16	-0.01%	1,201,973
Jul 15, 2026	46.50	46.59	46.49	46.56	46.17	0.20%	1,613,727
Jul 14, 2026	46.46	46.54	46.42	46.46	46.07	0.26%	2,025,912
Jul 13, 2026	46.45	46.46	46.34	46.34	45.95	-0.39%	1,508,687
Jul 10, 2026	46.53	46.56	46.48	46.52	46.13	-0.02%	1,536,220
Jul 9, 2026	46.50	46.61	46.50	46.53	46.14	0.06%	1,173,640
Jul 8, 2026	46.50	46.51	46.42	46.50	46.11	-0.12%	1,438,643
Jul 7, 2026	46.68	46.69	46.55	46.56	46.17	-0.42%	1,299,267
Jul 6, 2026	46.73	46.77	46.70	46.75	46.36	0.02%	2,383,761
Jul 2, 2026	46.69	46.77	46.69	46.74	46.35	0.11%	1,499,785