JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
48.99
-0.05 (-0.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.01 | 49.01 | 48.90 | 48.99 | 48.99 | -0.10% | 15,290 |
| Sep 11, 2025 | 49.02 | 49.05 | 48.96 | 49.04 | 49.04 | 0.15% | 18,835 |
| Sep 10, 2025 | 48.98 | 49.01 | 48.96 | 48.97 | 48.97 | 0.07% | 49,706 |
| Sep 9, 2025 | 49.00 | 49.00 | 48.91 | 48.93 | 48.93 | -0.16% | 20,475 |
| Sep 8, 2025 | 49.05 | 49.05 | 48.90 | 49.01 | 49.01 | 0.25% | 13,552 |
| Sep 5, 2025 | 48.93 | 48.93 | 48.86 | 48.89 | 48.89 | 0.23% | 42,127 |
| Sep 4, 2025 | 48.75 | 48.79 | 48.63 | 48.78 | 48.78 | 0.26% | 18,392 |
| Sep 3, 2025 | 48.64 | 48.73 | 48.56 | 48.66 | 48.66 | 0.20% | 27,090 |
| Sep 2, 2025 | 48.53 | 48.60 | 48.53 | 48.56 | 48.56 | -0.55% | 12,349 |
| Aug 29, 2025 | 48.85 | 48.93 | 48.83 | 48.83 | 48.67 | -0.10% | 91,711 |
| Aug 28, 2025 | 48.88 | 48.88 | 48.75 | 48.88 | 48.72 | 0.02% | 68,291 |
| Aug 27, 2025 | 48.84 | 48.87 | 48.72 | 48.87 | 48.71 | 0.23% | 163,072 |
| Aug 26, 2025 | 48.62 | 48.77 | 48.62 | 48.76 | 48.60 | 0.35% | 24,878 |
| Aug 25, 2025 | 48.67 | 48.67 | 48.54 | 48.59 | 48.43 | -0.21% | 18,094 |
| Aug 22, 2025 | 48.47 | 48.69 | 48.40 | 48.69 | 48.53 | 0.60% | 17,482 |
| Aug 21, 2025 | 48.42 | 48.42 | 48.32 | 48.40 | 48.24 | -0.02% | 25,268 |
| Aug 20, 2025 | 48.29 | 48.45 | 48.29 | 48.41 | 48.25 | 0.13% | 23,978 |
| Aug 19, 2025 | 48.35 | 48.38 | 48.32 | 48.35 | 48.18 | 0.04% | 20,556 |
| Aug 18, 2025 | 48.37 | 48.37 | 48.24 | 48.33 | 48.16 | -0.05% | 24,938 |
| Aug 15, 2025 | 48.43 | 48.46 | 48.30 | 48.35 | 48.19 | -0.21% | 9,208 |
| Aug 14, 2025 | 48.41 | 48.48 | 48.41 | 48.45 | 48.29 | -0.16% | 37,279 |
| Aug 13, 2025 | 48.57 | 48.57 | 48.41 | 48.53 | 48.37 | 0.35% | 32,787 |
| Aug 12, 2025 | 48.22 | 48.40 | 48.22 | 48.36 | 48.20 | 0.12% | 8,341 |
| Aug 11, 2025 | 48.31 | 48.47 | 48.30 | 48.30 | 48.14 | -0.23% | 18,868 |
| Aug 8, 2025 | 48.38 | 48.45 | 48.32 | 48.41 | 48.25 | - | 36,594 |
| Aug 7, 2025 | 48.46 | 48.46 | 48.37 | 48.41 | 48.25 | 0.12% | 33,497 |
| Aug 6, 2025 | 48.33 | 48.41 | 48.30 | 48.35 | 48.19 | -0.04% | 18,444 |
| Aug 5, 2025 | 48.40 | 48.44 | 48.27 | 48.37 | 48.21 | -0.10% | 14,872 |
| Aug 4, 2025 | 48.34 | 48.44 | 48.27 | 48.42 | 48.26 | 0.21% | 105,203 |
| Aug 1, 2025 | 48.22 | 48.32 | 48.14 | 48.32 | 48.16 | 0.37% | 41,276 |
| Jul 31, 2025 | 48.21 | 48.27 | 48.10 | 48.14 | 47.82 | -0.17% | 111,860 |
| Jul 30, 2025 | 48.30 | 48.32 | 48.17 | 48.22 | 47.90 | -0.10% | 40,268 |
| Jul 29, 2025 | 48.21 | 48.28 | 48.13 | 48.27 | 47.95 | 0.28% | 26,989 |
| Jul 28, 2025 | 48.09 | 48.14 | 48.07 | 48.14 | 47.82 | 0.10% | 18,607 |
| Jul 25, 2025 | 48.12 | 48.26 | 48.06 | 48.09 | 47.77 | 0.10% | 11,487 |
| Jul 24, 2025 | 48.06 | 48.16 | 48.04 | 48.04 | 47.72 | -0.19% | 50,426 |
| Jul 23, 2025 | 48.20 | 48.20 | 48.10 | 48.13 | 47.81 | -0.23% | 184,299 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.22 | 48.24 | 47.92 | 0.12% | 14,785 |
| Jul 21, 2025 | 48.23 | 48.23 | 48.16 | 48.18 | 47.86 | 0.17% | 8,940 |
| Jul 18, 2025 | 48.18 | 48.18 | 48.05 | 48.10 | 47.78 | 0.12% | 9,669 |
| Jul 17, 2025 | 48.06 | 48.06 | 47.99 | 48.04 | 47.72 | 0.13% | 20,111 |
| Jul 16, 2025 | 47.91 | 48.00 | 47.85 | 47.98 | 47.66 | 0.23% | 19,334 |
| Jul 15, 2025 | 48.01 | 48.01 | 47.80 | 47.87 | 47.55 | -0.23% | 12,731 |
| Jul 14, 2025 | 47.95 | 47.98 | 47.92 | 47.98 | 47.66 | -0.02% | 12,276 |
| Jul 11, 2025 | 47.96 | 47.99 | 47.86 | 47.99 | 47.67 | -0.08% | 123,248 |
| Jul 10, 2025 | 48.06 | 48.06 | 47.93 | 48.03 | 47.71 | -0.08% | 17,540 |
| Jul 9, 2025 | 47.93 | 48.09 | 47.88 | 48.07 | 47.75 | 0.41% | 21,743 |
| Jul 8, 2025 | 47.91 | 47.94 | 47.76 | 47.88 | 47.56 | -0.28% | 72,298 |
| Jul 7, 2025 | 48.09 | 48.09 | 47.89 | 48.01 | 47.69 | 0.06% | 28,093 |
| Jul 3, 2025 | 47.99 | 47.99 | 47.89 | 47.98 | 47.66 | -0.10% | 9,009 |