Skip to main content
logo
JPMorgan Core Plus Bond ETF (JCPB)
NYSEARCA: JCPB · Real-Time Price · USD
46.61
+0.12 (0.25%)
At close: Jun 9, 2026, 3:59 PM
45.94
-0.67 (-1.43%)
After-hours: Jun 9, 2026, 5:05 PM EDT

JCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202646.5746.6346.5446.6146.610.26%1,426,968
Jun 8, 202646.6046.6346.4946.4946.49-0.11%1,454,604
Jun 5, 202646.5946.6246.5246.5446.54-0.43%1,663,390
Jun 4, 202646.7646.7946.7246.7446.740.13%1,620,577
Jun 3, 202646.6946.7246.6446.6846.68-0.17%2,567,519
Jun 2, 202646.8146.8146.7546.7646.76-0.02%4,436,902
Jun 1, 202646.6346.7746.6046.7746.77-0.03%2,647,157
May 29, 202646.9747.0246.9446.9746.780.13%1,706,955
May 28, 202646.8446.9546.8046.9146.720.15%3,992,429
May 27, 202646.8346.8846.8046.8446.650.11%2,126,025
May 26, 202646.8146.8146.7446.7946.600.29%2,616,201
May 22, 202646.6946.6946.5546.6646.470.12%2,428,107
May 21, 202646.4446.6046.3946.6046.410.09%1,373,683
May 20, 202646.3046.5946.2946.5646.380.61%2,797,292
May 19, 202646.2946.3446.2146.2846.10-0.32%1,373,508
May 18, 202646.4946.5646.3846.4346.25-0.11%1,279,012
May 15, 202646.5246.5446.4646.4846.30-0.60%1,432,617
May 14, 202646.8546.8846.7546.7646.57-0.02%1,870,009
May 13, 202646.7346.7846.6846.7746.580.06%1,776,690
May 12, 202646.7846.7946.7446.7446.55-0.34%8,319,191
May 11, 202646.9546.9746.8846.9046.71-0.19%2,249,655
May 8, 202646.9947.0346.9746.9946.800.21%1,846,285
May 7, 202647.0747.0746.8746.8946.70-0.23%2,712,704
May 6, 202646.9747.0246.9647.0046.810.45%2,277,004
May 5, 202646.7746.8446.7746.7946.600.19%1,386,836
May 4, 202646.8046.8146.6546.7046.51-0.32%1,768,554
May 1, 202646.8446.9846.7946.8546.660.09%2,037,545
Apr 30, 202647.0347.0546.9747.0046.620.11%2,094,513
Apr 29, 202647.0447.0546.9046.9546.57-0.38%2,057,687
Apr 28, 202647.0947.1347.0747.1346.75-0.04%1,609,204
Apr 27, 202647.1947.2347.1347.1546.77-0.21%1,093,478
Apr 24, 202647.1547.2647.0847.2546.870.17%1,728,085
Apr 23, 202647.2547.2947.1047.1746.79-0.16%1,971,942
Apr 22, 202647.3047.3747.2447.2546.870.12%1,468,824
Apr 21, 202647.2747.3147.1647.1946.81-0.32%1,990,356
Apr 20, 202647.3647.3647.2947.3446.960.02%3,207,426
Apr 17, 202647.3547.4247.3347.3346.950.36%1,645,931
Apr 16, 202647.2847.3347.1447.1646.78-0.17%1,338,409
Apr 15, 202647.2647.2847.2047.2446.86-0.15%1,133,890
Apr 14, 202647.1847.3147.1547.3146.930.30%1,791,474
Apr 13, 202647.0547.1947.0547.1746.790.21%990,980
Apr 10, 202647.1247.1447.0547.0746.69-0.11%1,057,913
Apr 9, 202647.0847.2347.0447.1246.74-0.04%1,621,807
Apr 8, 202647.2447.2547.0847.1446.760.32%1,682,497
Apr 7, 202646.9447.0046.7946.9946.610.15%1,293,578
Apr 6, 202646.9147.0046.8946.9246.54-0.14%1,706,135
Apr 2, 202646.8447.0046.8246.9946.610.22%1,663,826
Apr 1, 202646.8946.9846.8646.8846.50-0.03%2,067,719
Mar 31, 202647.0547.1547.0047.0846.520.33%1,513,959
Mar 30, 202646.9447.0146.9046.9346.370.50%1,605,627