JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
49.03
+0.01 (0.02%)
Oct 24, 2025, 4:00 PM EDT - Market closed

JCPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202549.0649.0648.9449.0349.030.02%30,205
Oct 23, 202549.0549.0548.9349.0249.02-0.02%35,758
Oct 22, 202548.9949.0348.9149.0349.030.14%40,746
Oct 21, 202549.0049.0048.9048.9648.960.06%31,495
Oct 20, 202548.9648.9648.8348.9348.930.11%19,827
Oct 17, 202548.9848.9848.8548.8848.88-0.21%13,465
Oct 16, 202548.7649.0048.7648.9848.980.23%48,660
Oct 15, 202548.9048.9248.8048.8748.87-0.04%31,684
Oct 14, 202548.9148.9148.8248.8948.890.12%21,111
Oct 13, 202548.8948.8948.7548.8348.830.23%61,365
Oct 10, 202548.7448.8748.7248.7248.720.04%45,191
Oct 9, 202548.6748.7848.6248.7048.70-0.18%29,031
Oct 8, 202548.8148.8148.7548.7948.790.10%50,369
Oct 7, 202548.6448.7548.6448.7448.740.17%25,746
Oct 6, 202548.6748.7148.6448.6648.66-0.15%15,989
Oct 3, 202548.7848.7848.7248.7348.73-0.16%19,084
Oct 2, 202548.8148.8448.7448.8148.810.03%23,423
Oct 1, 202548.8248.8248.7248.7948.790.02%45,258
Sep 30, 202548.8548.8848.7848.7848.63-0.10%285,988
Sep 29, 202548.9048.9048.8248.8348.680.08%39,368
Sep 26, 202548.8748.8748.7848.7948.640.06%69,087
Sep 25, 202548.7748.8048.7148.7648.61-0.19%65,321
Sep 24, 202548.9948.9948.8548.8648.70-0.15%31,803
Sep 23, 202548.9048.9348.8448.9348.780.08%30,056
Sep 22, 202548.9148.9148.8148.8948.74-0.01%63,756
Sep 19, 202548.9348.9348.8548.9048.74-0.07%33,047
Sep 18, 202548.9448.9848.8948.9348.78-0.09%28,604
Sep 17, 202549.1149.1148.9848.9848.82-0.12%48,906
Sep 16, 202549.0349.0649.0049.0448.880.03%21,560
Sep 15, 202549.0349.0548.9649.0248.870.06%21,959
Sep 12, 202549.0149.0148.9048.9948.84-0.10%15,290
Sep 11, 202549.0249.0548.9649.0448.890.15%18,835
Sep 10, 202548.9849.0148.9648.9748.810.07%49,706
Sep 9, 202549.0049.0048.9148.9348.78-0.16%20,475
Sep 8, 202549.0549.0548.9049.0148.860.25%13,552
Sep 5, 202548.9348.9348.8648.8948.740.23%42,127
Sep 4, 202548.7548.7948.6348.7848.630.26%18,392
Sep 3, 202548.6448.7348.5648.6648.500.20%27,090
Sep 2, 202548.5348.6048.5348.5648.41-0.55%12,349
Aug 29, 202548.8548.9348.8348.8348.51-0.10%91,711
Aug 28, 202548.8848.8848.7548.8848.560.02%68,291
Aug 27, 202548.8448.8748.7248.8748.550.23%163,072
Aug 26, 202548.6248.7748.6248.7648.450.35%24,878
Aug 25, 202548.6748.6748.5448.5948.28-0.21%18,094
Aug 22, 202548.4748.6948.4048.6948.380.60%17,482
Aug 21, 202548.4248.4248.3248.4048.09-0.02%25,268
Aug 20, 202548.2948.4548.2948.4148.100.13%23,978
Aug 19, 202548.3548.3848.3248.3548.030.04%20,556
Aug 18, 202548.3748.3748.2448.3348.01-0.05%24,938
Aug 15, 202548.4348.4648.3048.3548.04-0.21%9,208