JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
48.04
+0.06 (0.13%)
At close: Jul 17, 2025, 4:00 PM
48.04
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:10 PM EDT
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 48.06 | 48.06 | 47.99 | 48.02 | - | 0.08% | 8,662 |
| Jul 16, 2025 | 47.91 | 48.00 | 47.85 | 47.98 | 47.98 | 0.23% | 19,334 |
| Jul 15, 2025 | 48.01 | 48.01 | 47.80 | 47.87 | 47.87 | -0.23% | 12,731 |
| Jul 14, 2025 | 47.95 | 47.98 | 47.92 | 47.98 | 47.98 | -0.02% | 12,276 |
| Jul 11, 2025 | 47.96 | 47.99 | 47.86 | 47.99 | 47.99 | -0.08% | 123,248 |
| Jul 10, 2025 | 48.06 | 48.06 | 47.93 | 48.03 | 48.03 | -0.08% | 17,540 |
| Jul 9, 2025 | 47.93 | 48.09 | 47.88 | 48.07 | 48.07 | 0.41% | 21,743 |
| Jul 8, 2025 | 47.91 | 47.94 | 47.76 | 47.88 | 47.88 | -0.28% | 72,298 |
| Jul 7, 2025 | 48.09 | 48.09 | 47.89 | 48.01 | 48.01 | 0.06% | 28,093 |
| Jul 3, 2025 | 47.99 | 47.99 | 47.89 | 47.98 | 47.98 | -0.10% | 9,009 |
| Jul 2, 2025 | 48.05 | 48.05 | 47.93 | 48.03 | 48.03 | - | 22,686 |
| Jul 1, 2025 | 48.10 | 48.10 | 47.91 | 48.03 | 48.03 | -0.46% | 46,823 |
| Jun 30, 2025 | 48.09 | 48.25 | 48.07 | 48.25 | 48.09 | 0.36% | 607,844 |
| Jun 27, 2025 | 48.05 | 48.08 | 48.00 | 48.08 | 47.92 | 0.05% | 28,515 |
| Jun 26, 2025 | 48.06 | 48.11 | 47.96 | 48.05 | 47.89 | - | 50,890 |
| Jun 25, 2025 | 48.01 | 48.05 | 47.96 | 48.05 | 47.89 | 0.16% | 14,649 |
| Jun 24, 2025 | 47.82 | 47.98 | 47.82 | 47.98 | 47.82 | 0.11% | 15,442 |
| Jun 23, 2025 | 47.97 | 48.03 | 47.90 | 47.92 | 47.76 | 0.13% | 18,310 |
| Jun 20, 2025 | 47.57 | 47.89 | 47.57 | 47.86 | 47.70 | 0.10% | 11,344 |
| Jun 18, 2025 | 47.81 | 47.86 | 47.75 | 47.81 | 47.65 | 0.04% | 25,085 |
| Jun 17, 2025 | 47.68 | 47.79 | 47.64 | 47.79 | 47.63 | 0.35% | 10,601 |
| Jun 16, 2025 | 47.52 | 47.70 | 47.52 | 47.63 | 47.47 | -0.05% | 14,166 |
| Jun 13, 2025 | 47.65 | 47.65 | 47.53 | 47.65 | 47.49 | - | 58,154 |
| Jun 12, 2025 | 47.68 | 47.68 | 47.64 | 47.65 | 47.49 | 0.17% | 15,301 |
| Jun 11, 2025 | 47.50 | 47.57 | 47.45 | 47.57 | 47.41 | 0.19% | 11,193 |
| Jun 10, 2025 | 47.55 | 47.55 | 47.45 | 47.48 | 47.32 | 0.02% | 15,920 |
| Jun 9, 2025 | 47.45 | 47.51 | 47.41 | 47.47 | 47.31 | 0.11% | 34,416 |
| Jun 6, 2025 | 47.48 | 47.50 | 47.40 | 47.42 | 47.26 | -0.42% | 7,059 |
| Jun 5, 2025 | 47.65 | 47.75 | 47.57 | 47.62 | 47.46 | -0.13% | 8,647 |
| Jun 4, 2025 | 47.64 | 47.68 | 47.43 | 47.68 | 47.52 | 0.42% | 14,040 |
| Jun 3, 2025 | 47.55 | 47.61 | 47.48 | 47.48 | 47.32 | -0.26% | 9,389 |
| Jun 2, 2025 | 47.70 | 47.70 | 47.55 | 47.60 | 47.45 | -0.71% | 13,269 |
| May 30, 2025 | 47.62 | 47.94 | 47.62 | 47.94 | 47.62 | 0.33% | 218,920 |
| May 29, 2025 | 47.71 | 47.78 | 47.64 | 47.78 | 47.46 | 0.27% | 22,314 |
| May 28, 2025 | 47.72 | 47.72 | 47.58 | 47.65 | 47.33 | -0.19% | 10,275 |
| May 27, 2025 | 47.61 | 47.74 | 47.56 | 47.74 | 47.42 | 0.17% | 18,743 |
| May 23, 2025 | 47.74 | 47.74 | 47.56 | 47.66 | 47.34 | 0.06% | 10,907 |
| May 22, 2025 | 47.36 | 47.64 | 47.36 | 47.63 | 47.31 | 0.32% | 16,510 |
| May 21, 2025 | 47.65 | 47.65 | 47.43 | 47.48 | 47.16 | -0.44% | 16,383 |
| May 20, 2025 | 47.69 | 47.70 | 47.56 | 47.69 | 47.37 | -0.06% | 18,573 |
| May 19, 2025 | 47.63 | 47.72 | 47.51 | 47.72 | 47.40 | 0.06% | 10,527 |
| May 16, 2025 | 47.78 | 47.78 | 47.67 | 47.69 | 47.37 | 0.06% | 39,884 |
| May 15, 2025 | 47.61 | 47.66 | 47.53 | 47.66 | 47.34 | 0.29% | 8,601 |
| May 14, 2025 | 47.56 | 47.56 | 47.37 | 47.52 | 47.20 | -0.11% | 37,697 |
| May 13, 2025 | 47.54 | 47.57 | 47.45 | 47.57 | 47.25 | 0.23% | 27,395 |
| May 12, 2025 | 47.54 | 47.56 | 47.45 | 47.46 | 47.14 | -0.67% | 17,056 |
| May 9, 2025 | 47.80 | 47.88 | 47.76 | 47.78 | 47.46 | -0.08% | 27,677 |
| May 8, 2025 | 47.98 | 47.98 | 47.73 | 47.82 | 47.50 | -0.23% | 26,025 |
| May 7, 2025 | 47.93 | 47.96 | 47.82 | 47.93 | 47.61 | 0.06% | 27,456 |
| May 6, 2025 | 47.78 | 47.90 | 47.73 | 47.90 | 47.58 | 0.38% | 26,873 |