Skip to main content
JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
47.02
+0.15 (0.33%)
Jan 17, 2025, 3:57 PM EST - Market closed

JCPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202546.9747.0246.8547.0247.020.33%21,915
Jan 16, 202546.7446.9146.7446.8746.870.31%7,926
Jan 15, 202546.8846.8846.6546.7246.720.41%7,134
Jan 14, 202546.6546.6546.4746.5346.530.15%14,508
Jan 13, 202546.5046.5146.4546.4646.46-0.07%10,209
Jan 10, 202546.6246.6246.4746.5046.50-0.20%10,624
Jan 8, 202546.5746.6046.5746.5946.590.12%4,765
Jan 7, 202546.5746.5746.4946.5346.530.01%7,370
Jan 6, 202546.4846.5746.4846.5346.53-0.11%9,036
Jan 3, 202546.7046.7846.5846.5846.58-0.07%3,712
Jan 2, 202546.8246.8246.5446.6146.61-0.40%203,446
Dec 31, 202446.8446.8446.7646.8046.80-0.26%7,878
Dec 30, 202446.9146.9246.8646.9246.780.34%5,243
Dec 27, 202446.8246.8246.7246.7646.62-0.15%106,096
Dec 26, 202446.7546.8346.7246.8346.690.18%11,957
Dec 24, 202446.7246.7546.6846.7546.610.09%5,477
Dec 23, 202446.7646.7646.6746.7146.57-0.14%32,319
Dec 20, 202446.8246.8346.7146.7746.630.21%7,546
Dec 19, 202446.7846.8046.6046.6746.53-0.16%8,345
Dec 18, 202447.0047.1346.7546.7546.61-0.58%6,273
Dec 17, 202447.0747.1147.0247.0246.88-0.24%7,061
Dec 16, 202447.1847.1847.1247.1447.00-0.03%14,619
Dec 13, 202447.2747.2747.1447.1547.01-0.23%13,074
Dec 12, 202447.1547.3547.1547.2647.12-0.15%9,948
Dec 11, 202447.4147.4147.3147.3347.19-0.02%16,399
Dec 10, 202447.3247.3647.1847.3447.20-0.04%52,258
Dec 9, 202447.1947.3947.1947.3647.220.06%100,211
Dec 6, 202447.2647.4647.2647.3347.19-0.04%19,156
Dec 5, 202447.3447.3547.3147.3547.21-0.06%4,562
Dec 4, 202447.1947.4247.1947.3847.240.19%27,079
Dec 3, 202447.1347.3447.1347.2947.150.47%7,158
Dec 2, 202447.0047.2347.0047.0746.93-0.61%6,092
Nov 29, 202447.4347.4347.3647.3647.070.10%20,222
Nov 27, 202447.3047.3347.2547.3247.020.26%14,710
Nov 26, 202447.2347.2447.1947.1946.90-0.08%34,048
Nov 25, 202447.3147.3147.1047.2346.940.48%181,498
Nov 22, 202447.0047.0246.9547.0146.710.02%4,220
Nov 21, 202447.0647.0746.9847.0046.70-0.07%8,564
Nov 20, 202447.0347.0947.0247.0346.74-0.06%4,517
Nov 19, 202447.1147.1947.0447.0646.770.23%10,361
Nov 18, 202447.0747.0746.8846.9546.66-0.04%4,896
Nov 15, 202446.9547.0146.9146.9746.68-0.03%4,023
Nov 14, 202447.0847.1046.9846.9846.69-0.01%7,574
Nov 13, 202447.1347.1346.9646.9946.700.10%5,818
Nov 12, 202447.1647.1646.9246.9446.65-0.43%16,553
Nov 11, 202447.1647.1847.1247.1546.85-0.24%4,669
Nov 8, 202447.2547.2947.2047.2646.970.22%7,971
Nov 7, 202447.0447.1647.0447.1646.860.28%10,825
Nov 6, 202446.7947.1046.7947.0346.740.14%24,770
Nov 5, 202446.8947.0246.8146.9646.670.12%8,511
Nov 4, 202447.1747.3346.8846.9146.610.07%62,501
Nov 1, 202447.0047.0546.8746.8746.58-0.68%3,778
Oct 31, 202447.1547.2947.1547.1946.76-0.11%75,304
Oct 30, 202447.2847.2847.2247.2446.81-3,159
Oct 29, 202446.9947.2446.9947.2446.80-0.03%41,517
Oct 28, 202447.1847.2747.1347.2546.82-0.10%2,594
Oct 25, 202447.4547.4547.2947.3046.86-0.31%6,732
Oct 24, 202447.4247.4947.3847.4447.000.12%1,926
Oct 23, 202447.2347.4147.2347.3846.95-0.32%2,384
Oct 22, 202447.3947.5747.3947.5447.100.01%8,380
Oct 21, 202447.4647.6647.4647.5347.09-0.42%7,824
Oct 18, 202447.7747.7747.6947.7347.290.13%5,880
Oct 17, 202447.7047.7147.6447.6747.23-0.14%9,172
Oct 16, 202447.7747.7947.7247.7447.30-0.03%19,022
Oct 15, 202447.5447.7747.5447.7547.310.35%8,525
Oct 14, 202448.7448.7447.4447.5947.15-0.38%4,367
Oct 11, 202447.5747.8147.5747.7747.330.04%2,945
Oct 10, 202447.5747.7547.5747.7547.310.60%136,020
Oct 9, 202447.5947.5947.4247.4747.03-0.13%5,411
Oct 8, 202447.4647.5347.4447.5347.090.18%1,126
Oct 7, 202447.4347.4547.4047.4447.00-0.22%1,486
Oct 4, 202447.5647.5847.5047.5547.11-0.63%25,667
Oct 3, 202447.9048.0347.8447.8547.41-0.29%5,596
Oct 2, 202448.0948.0947.8847.9847.54-0.01%5,028
Oct 1, 202448.0248.0547.9347.9947.55-0.04%2,246
Sep 30, 202448.2148.2147.9548.0147.42-0.11%50,426
Sep 27, 202448.1048.1048.0148.0647.480.12%2,647
Sep 26, 202448.1848.1847.9748.0047.42-0.16%5,171
Sep 25, 202448.0948.1048.0548.0847.49-0.25%4,639
Sep 24, 202448.1148.2548.1048.2047.610.30%6,587
Sep 23, 202447.9548.0547.9548.0547.47-0.08%1,489
Sep 20, 202447.9748.1347.9748.0947.500.02%9,042
Sep 19, 202448.1148.1147.9748.0847.490.21%2,902
Sep 18, 202447.9748.2247.9247.9847.39-0.13%2,588
Sep 17, 202448.0048.0548.0048.0447.45-3,232
Sep 16, 202447.9748.0647.9748.0447.450.18%3,341
Sep 13, 202447.9747.9947.9447.9547.370.22%3,263
Sep 12, 202447.7547.8547.7547.8547.260.12%6,251
Sep 11, 202447.9547.9547.7947.7947.21-12,703
Sep 10, 202447.6147.8047.6147.7947.210.17%3,588
Sep 9, 202447.6947.7247.6947.7147.130.19%1,271
Sep 6, 202447.5547.6947.5547.6247.040.16%3,456
Sep 5, 202447.7347.7347.5047.5546.96-0.02%1,652
Sep 4, 202447.5647.5847.4347.5546.970.24%9,628
Sep 3, 202447.6047.6047.4247.4446.86-0.15%1,975
Aug 30, 202447.6847.6847.5047.5146.79-0.30%58,566
Aug 29, 202447.7847.7847.6547.6546.93-0.19%5,461
Aug 28, 202447.6647.7647.6547.7447.020.05%5,529
Aug 27, 202447.6647.7247.6447.7247.000.18%9,738
Aug 26, 202447.6747.7047.6347.6346.91-0.05%2,772