JPMorgan Core Plus Bond ETF (JCPB)

NYSEARCA: JCPB · Real-Time Price · USD

44.58

-0.06 (-0.13%)

At close: Oct 2, 2026, 4:00 PM

44.66

+0.08 (0.18%)

After-hours: Oct 2, 2026, 5:05 PM EDT

JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.75	44.80	44.53	44.58	44.58	-0.13%	4,598,561
Oct 1, 2026	44.49	44.74	44.40	44.64	44.64	0.09%	6,079,556
Sep 30, 2026	44.86	44.87	44.68	44.78	44.60	-0.09%	6,002,781
Sep 29, 2026	44.84	44.84	44.68	44.82	44.64	-0.07%	9,354,524
Sep 28, 2026	44.86	44.92	44.76	44.85	44.67	-0.44%	3,125,865
Sep 25, 2026	45.00	45.08	44.88	45.05	44.87	0.16%	8,515,515
Sep 24, 2026	45.23	45.26	44.97	44.98	44.80	-0.55%	4,841,668
Sep 23, 2026	45.53	45.56	45.13	45.23	45.05	-0.81%	3,390,369
Sep 22, 2026	45.62	45.65	45.54	45.60	45.42	0.04%	1,805,415
Sep 21, 2026	45.58	45.61	45.54	45.58	45.40	0.24%	2,744,100
Sep 18, 2026	45.53	45.55	45.45	45.47	45.29	-0.35%	2,323,254
Sep 17, 2026	45.58	45.65	45.57	45.63	45.44	0.44%	3,066,020
Sep 16, 2026	45.48	45.65	45.42	45.43	45.25	0.02%	3,010,604
Sep 15, 2026	45.42	45.45	45.38	45.42	45.24	-0.04%	3,250,239
Sep 14, 2026	45.42	45.58	45.37	45.44	45.26	-0.07%	2,938,173
Sep 11, 2026	45.59	45.62	45.46	45.47	45.29	-0.13%	2,201,524
Sep 10, 2026	45.62	45.65	45.50	45.53	45.35	-0.61%	2,139,021
Sep 9, 2026	45.88	45.91	45.75	45.81	45.62	-0.20%	1,997,375
Sep 8, 2026	45.96	45.99	45.85	45.90	45.71	-0.09%	1,806,220
Sep 4, 2026	45.93	45.98	45.91	45.94	45.75	-	1,566,126
Sep 3, 2026	45.97	46.00	45.93	45.94	45.75	0.11%	2,325,045
Sep 2, 2026	45.86	45.89	45.82	45.89	45.70	0.07%	2,478,092
Sep 1, 2026	45.88	45.98	45.84	45.86	45.67	-0.25%	2,153,291
Aug 31, 2026	46.18	46.18	46.12	46.17	45.79	-0.15%	1,995,015
Aug 28, 2026	46.35	46.42	46.21	46.24	45.86	-0.28%	1,267,523
Aug 27, 2026	46.37	46.41	46.33	46.37	45.99	-0.04%	1,239,202
Aug 26, 2026	46.39	46.39	46.33	46.39	46.01	-0.12%	1,256,931
Aug 25, 2026	46.36	46.46	46.34	46.44	46.06	0.44%	1,401,248
Aug 24, 2026	46.22	46.28	46.21	46.24	45.86	0.17%	1,530,847
Aug 21, 2026	46.20	46.22	46.14	46.16	45.78	-0.11%	1,463,734
Aug 20, 2026	46.22	46.29	46.19	46.21	45.83	-0.33%	1,858,583
Aug 19, 2026	46.33	46.37	46.26	46.37	45.98	0.44%	1,534,045
Aug 18, 2026	46.08	46.17	46.06	46.16	45.78	0.08%	1,609,567
Aug 17, 2026	46.18	46.21	46.12	46.13	45.74	-0.19%	1,786,764
Aug 14, 2026	46.29	46.32	46.19	46.22	45.83	-0.23%	1,609,972
Aug 13, 2026	46.32	46.40	46.31	46.32	45.94	0.28%	1,594,366
Aug 12, 2026	46.24	46.25	46.17	46.19	45.81	0.06%	1,516,525
Aug 11, 2026	46.18	46.22	46.15	46.16	45.78	0.11%	1,626,712
Aug 10, 2026	46.19	46.19	46.11	46.11	45.73	-0.35%	2,264,341
Aug 7, 2026	46.29	46.31	46.22	46.27	45.89	0.17%	2,163,116
Aug 6, 2026	46.24	46.27	46.15	46.19	45.81	-0.26%	2,433,845
Aug 5, 2026	46.28	46.33	46.26	46.31	45.93	0.09%	2,438,500
Aug 4, 2026	46.22	46.30	46.21	46.27	45.89	0.41%	2,131,625
Aug 3, 2026	46.06	46.11	46.04	46.08	45.70	0.20%	1,267,410
Jul 31, 2026	46.22	46.22	46.11	46.18	45.61	-0.24%	1,788,038
Jul 30, 2026	46.29	46.32	46.24	46.29	45.72	0.08%	1,579,946
Jul 29, 2026	46.39	46.44	46.25	46.26	45.68	-0.37%	1,768,163
Jul 28, 2026	46.35	46.47	46.34	46.43	45.85	0.23%	1,258,168
Jul 27, 2026	46.31	46.35	46.28	46.32	45.75	0.22%	1,655,559
Jul 24, 2026	46.20	46.30	46.18	46.22	45.65	0.09%	1,174,786