JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
47.65
-0.08 (-0.17%)
Mar 11, 2025, 3:59 PM EST - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 47.78 | 47.81 | 47.52 | 47.65 | 47.65 | -0.17% | 21,352 |
| Mar 10, 2025 | 47.70 | 47.75 | 47.65 | 47.73 | 47.73 | 0.38% | 12,158 |
| Mar 7, 2025 | 47.72 | 47.73 | 47.47 | 47.55 | 47.55 | -0.03% | 13,469 |
| Mar 6, 2025 | 47.59 | 47.59 | 47.45 | 47.57 | 47.57 | -0.18% | 15,185 |
| Mar 5, 2025 | 47.84 | 47.84 | 47.57 | 47.65 | 47.65 | -0.25% | 15,040 |
| Mar 4, 2025 | 48.00 | 48.00 | 47.71 | 47.77 | 47.77 | -0.31% | 19,300 |
| Mar 3, 2025 | 47.75 | 47.93 | 47.60 | 47.92 | 47.92 | -0.27% | 15,518 |
| Feb 28, 2025 | 47.90 | 48.05 | 47.71 | 48.05 | 47.90 | 0.92% | 31,218 |
| Feb 27, 2025 | 47.74 | 47.77 | 47.60 | 47.61 | 47.46 | -0.31% | 15,769 |
| Feb 26, 2025 | 47.73 | 47.78 | 47.62 | 47.76 | 47.61 | 0.02% | 21,913 |
| Feb 25, 2025 | 47.76 | 47.77 | 47.67 | 47.75 | 47.60 | 0.47% | 15,188 |
| Feb 24, 2025 | 47.51 | 47.61 | 47.45 | 47.53 | 47.38 | 0.13% | 28,170 |
| Feb 21, 2025 | 47.52 | 47.61 | 47.47 | 47.47 | 47.32 | -0.03% | 29,706 |
| Feb 20, 2025 | 47.46 | 47.49 | 47.42 | 47.48 | 47.33 | 0.20% | 50,914 |
| Feb 19, 2025 | 47.36 | 47.39 | 47.31 | 47.39 | 47.24 | 0.12% | 31,920 |
| Feb 18, 2025 | 47.36 | 47.36 | 47.30 | 47.33 | 47.18 | 0.06% | 15,994 |
| Feb 14, 2025 | 47.39 | 47.46 | 47.21 | 47.30 | 47.15 | -0.08% | 20,320 |
| Feb 13, 2025 | 47.30 | 47.36 | 47.28 | 47.34 | 47.19 | 0.38% | 36,884 |
| Feb 12, 2025 | 47.18 | 47.19 | 47.12 | 47.16 | 47.01 | -0.27% | 48,622 |
| Feb 11, 2025 | 47.31 | 47.31 | 47.24 | 47.29 | 47.14 | 0.07% | 12,487 |
| Feb 10, 2025 | 47.35 | 47.35 | 47.16 | 47.26 | 47.11 | 0.20% | 17,321 |
| Feb 7, 2025 | 47.28 | 47.28 | 47.16 | 47.16 | 47.01 | -0.38% | 16,642 |
| Feb 6, 2025 | 47.36 | 47.36 | 47.27 | 47.34 | 47.19 | -0.07% | 18,616 |
| Feb 5, 2025 | 47.36 | 47.40 | 47.33 | 47.37 | 47.22 | 0.25% | 10,202 |
| Feb 4, 2025 | 46.89 | 47.27 | 46.89 | 47.26 | 47.11 | 0.12% | 14,139 |
| Feb 3, 2025 | 47.37 | 47.37 | 47.10 | 47.20 | 47.05 | 0.11% | 11,651 |
| Jan 31, 2025 | 47.28 | 47.28 | 47.15 | 47.15 | 46.85 | -0.06% | 46,370 |
| Jan 30, 2025 | 47.11 | 47.22 | 47.11 | 47.18 | 46.88 | 0.21% | 7,399 |
| Jan 29, 2025 | 47.16 | 47.25 | 47.05 | 47.08 | 46.78 | -0.36% | 18,693 |
| Jan 28, 2025 | 47.21 | 47.25 | 47.12 | 47.25 | 46.95 | 0.17% | 20,502 |
| Jan 27, 2025 | 47.21 | 47.21 | 47.08 | 47.17 | 46.87 | 0.35% | 22,280 |
| Jan 24, 2025 | 46.99 | 47.02 | 46.90 | 47.01 | 46.70 | 0.13% | 15,449 |
| Jan 23, 2025 | 46.74 | 46.95 | 46.74 | 46.95 | 46.64 | 0.10% | 12,978 |
| Jan 22, 2025 | 47.06 | 47.06 | 46.86 | 46.90 | 46.60 | -0.01% | 11,824 |
| Jan 21, 2025 | 46.90 | 46.94 | 46.83 | 46.91 | 46.60 | -0.24% | 42,245 |
| Jan 17, 2025 | 46.97 | 47.02 | 46.85 | 47.02 | 46.72 | 0.33% | 21,915 |
| Jan 16, 2025 | 46.74 | 46.91 | 46.74 | 46.87 | 46.56 | 0.31% | 7,926 |
| Jan 15, 2025 | 46.88 | 46.88 | 46.65 | 46.72 | 46.42 | 0.41% | 7,134 |
| Jan 14, 2025 | 46.65 | 46.65 | 46.47 | 46.53 | 46.23 | 0.15% | 14,508 |
| Jan 13, 2025 | 46.50 | 46.51 | 46.45 | 46.46 | 46.16 | -0.07% | 10,209 |
| Jan 10, 2025 | 46.62 | 46.62 | 46.47 | 46.50 | 46.20 | -0.20% | 10,624 |
| Jan 8, 2025 | 46.57 | 46.60 | 46.57 | 46.59 | 46.29 | 0.12% | 4,765 |
| Jan 7, 2025 | 46.57 | 46.57 | 46.49 | 46.53 | 46.23 | 0.01% | 7,370 |
| Jan 6, 2025 | 46.48 | 46.57 | 46.48 | 46.53 | 46.23 | -0.11% | 9,036 |
| Jan 3, 2025 | 46.70 | 46.78 | 46.58 | 46.58 | 46.28 | -0.07% | 3,712 |
| Jan 2, 2025 | 46.82 | 46.82 | 46.54 | 46.61 | 46.31 | -0.40% | 203,446 |
| Dec 31, 2024 | 46.84 | 46.84 | 46.76 | 46.80 | 46.50 | -0.26% | 7,878 |
| Dec 30, 2024 | 46.91 | 46.92 | 46.86 | 46.92 | 46.48 | 0.34% | 5,243 |
| Dec 27, 2024 | 46.82 | 46.82 | 46.72 | 46.76 | 46.32 | -0.15% | 106,096 |
| Dec 26, 2024 | 46.75 | 46.83 | 46.72 | 46.83 | 46.39 | 0.18% | 11,957 |