JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
47.82
-0.11 (-0.23%)
May 8, 2025, 4:00 PM - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 47.98 | 47.98 | 47.73 | 47.82 | 47.82 | -0.23% | 26,025 |
| May 7, 2025 | 47.93 | 47.96 | 47.82 | 47.93 | 47.93 | 0.06% | 27,456 |
| May 6, 2025 | 47.78 | 47.90 | 47.73 | 47.90 | 47.90 | 0.38% | 26,873 |
| May 5, 2025 | 47.58 | 47.76 | 47.53 | 47.72 | 47.72 | -0.17% | 25,148 |
| May 2, 2025 | 47.94 | 47.94 | 47.67 | 47.80 | 47.80 | -0.42% | 17,057 |
| May 1, 2025 | 48.13 | 48.13 | 47.90 | 48.00 | 48.00 | -0.50% | 28,344 |
| Apr 30, 2025 | 48.14 | 48.25 | 48.10 | 48.24 | 48.10 | 0.33% | 250,387 |
| Apr 29, 2025 | 48.02 | 48.10 | 47.95 | 48.08 | 47.94 | -0.19% | 27,686 |
| Apr 28, 2025 | 48.05 | 48.18 | 48.00 | 48.17 | 48.03 | 0.50% | 31,859 |
| Apr 25, 2025 | 48.02 | 48.02 | 47.90 | 47.93 | 47.79 | -0.04% | 38,320 |
| Apr 24, 2025 | 47.86 | 47.95 | 47.79 | 47.95 | 47.81 | 0.65% | 43,963 |
| Apr 23, 2025 | 47.74 | 47.78 | 47.60 | 47.64 | 47.50 | 0.06% | 28,440 |
| Apr 22, 2025 | 47.64 | 47.65 | 47.51 | 47.61 | 47.47 | 0.09% | 16,895 |
| Apr 21, 2025 | 47.62 | 47.72 | 47.47 | 47.57 | 47.43 | -0.29% | 19,393 |
| Apr 17, 2025 | 47.43 | 47.71 | 47.43 | 47.71 | 47.57 | 0.38% | 19,445 |
| Apr 16, 2025 | 47.56 | 47.58 | 47.40 | 47.53 | 47.39 | 0.13% | 23,174 |
| Apr 15, 2025 | 47.48 | 47.52 | 47.30 | 47.47 | 47.33 | 0.17% | 57,758 |
| Apr 14, 2025 | 47.36 | 47.42 | 47.20 | 47.39 | 47.25 | 0.77% | 59,483 |
| Apr 11, 2025 | 46.89 | 47.11 | 46.62 | 47.03 | 46.89 | - | 14,861 |
| Apr 10, 2025 | 47.57 | 47.59 | 47.03 | 47.03 | 46.89 | -1.16% | 38,203 |
| Apr 9, 2025 | 47.37 | 52.00 | 47.22 | 47.58 | 47.44 | 0.11% | 365,393 |
| Apr 8, 2025 | 47.60 | 47.91 | 47.53 | 47.53 | 47.39 | -0.69% | 43,676 |
| Apr 7, 2025 | 48.10 | 48.20 | 47.61 | 47.86 | 47.72 | -0.66% | 545,559 |
| Apr 4, 2025 | 48.47 | 48.47 | 48.04 | 48.18 | 48.04 | -0.39% | 40,163 |
| Apr 3, 2025 | 48.44 | 48.46 | 48.30 | 48.37 | 48.23 | 0.88% | 27,720 |
| Apr 2, 2025 | 48.18 | 48.18 | 47.91 | 47.95 | 47.81 | -0.19% | 13,468 |
| Apr 1, 2025 | 48.11 | 48.14 | 47.97 | 48.04 | 47.90 | -0.19% | 34,025 |
| Mar 31, 2025 | 48.25 | 48.28 | 48.06 | 48.13 | 47.82 | 0.04% | 160,609 |
| Mar 28, 2025 | 47.81 | 48.13 | 47.81 | 48.11 | 47.80 | 0.50% | 8,087 |
| Mar 27, 2025 | 47.86 | 47.88 | 47.76 | 47.87 | 47.56 | 0.21% | 8,533 |
| Mar 26, 2025 | 47.63 | 47.84 | 47.63 | 47.77 | 47.46 | -0.09% | 8,542 |
| Mar 25, 2025 | 47.79 | 47.83 | 47.74 | 47.81 | 47.50 | 0.26% | 7,292 |
| Mar 24, 2025 | 47.86 | 47.86 | 47.69 | 47.69 | 47.38 | -0.36% | 11,957 |
| Mar 21, 2025 | 47.96 | 47.96 | 47.85 | 47.86 | 47.55 | - | 7,067 |
| Mar 20, 2025 | 47.93 | 47.93 | 47.77 | 47.86 | 47.55 | 0.17% | 10,994 |
| Mar 19, 2025 | 47.54 | 47.79 | 47.48 | 47.78 | 47.47 | 0.38% | 14,560 |
| Mar 18, 2025 | 47.54 | 47.64 | 47.54 | 47.60 | 47.29 | 0.16% | 24,839 |
| Mar 17, 2025 | 47.60 | 47.62 | 47.52 | 47.52 | 47.22 | -0.04% | 6,675 |
| Mar 14, 2025 | 47.64 | 47.64 | 47.54 | 47.54 | 47.23 | -0.25% | 34,636 |
| Mar 13, 2025 | 47.61 | 47.66 | 47.57 | 47.66 | 47.35 | 0.15% | 11,043 |
| Mar 12, 2025 | 47.61 | 47.66 | 47.54 | 47.59 | 47.28 | -0.13% | 6,231 |
| Mar 11, 2025 | 47.78 | 47.81 | 47.52 | 47.65 | 47.34 | -0.17% | 21,352 |
| Mar 10, 2025 | 47.70 | 47.75 | 47.65 | 47.73 | 47.42 | 0.38% | 12,158 |
| Mar 7, 2025 | 47.72 | 47.73 | 47.47 | 47.55 | 47.24 | -0.03% | 13,469 |
| Mar 6, 2025 | 47.59 | 47.59 | 47.45 | 47.57 | 47.26 | -0.18% | 15,185 |
| Mar 5, 2025 | 47.84 | 47.84 | 47.57 | 47.65 | 47.34 | -0.25% | 15,040 |
| Mar 4, 2025 | 48.00 | 48.00 | 47.71 | 47.77 | 47.46 | -0.31% | 19,300 |
| Mar 3, 2025 | 47.75 | 47.93 | 47.60 | 47.92 | 47.61 | -0.27% | 15,518 |
| Feb 28, 2025 | 47.90 | 48.05 | 47.71 | 48.05 | 47.59 | 0.92% | 31,218 |
| Feb 27, 2025 | 47.74 | 47.77 | 47.60 | 47.61 | 47.16 | -0.31% | 15,769 |