JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
48.49
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.47 | 48.50 | 48.44 | 48.49 | 48.49 | -0.04% | 15,870 |
| Dec 4, 2025 | 48.56 | 48.56 | 48.43 | 48.51 | 48.51 | 0.01% | 16,042 |
| Dec 3, 2025 | 48.54 | 48.54 | 48.43 | 48.51 | 48.51 | 0.11% | 44,059 |
| Dec 2, 2025 | 48.33 | 48.51 | 48.33 | 48.45 | 48.45 | 0.25% | 63,897 |
| Dec 1, 2025 | 48.41 | 48.53 | 48.33 | 48.33 | 48.33 | -0.88% | 46,949 |
| Nov 28, 2025 | 48.72 | 48.79 | 48.70 | 48.76 | 48.60 | -0.01% | 83,358 |
| Nov 26, 2025 | 48.77 | 48.78 | 48.63 | 48.76 | 48.60 | 0.11% | 18,683 |
| Nov 25, 2025 | 48.60 | 48.76 | 48.60 | 48.71 | 48.55 | - | 24,657 |
| Nov 24, 2025 | 48.73 | 48.73 | 48.61 | 48.71 | 48.55 | 0.12% | 24,630 |
| Nov 21, 2025 | 48.69 | 48.69 | 48.59 | 48.65 | 48.49 | 0.21% | 36,043 |
| Nov 20, 2025 | 48.57 | 48.59 | 48.51 | 48.55 | 48.39 | 0.04% | 29,658 |
| Nov 19, 2025 | 48.58 | 48.58 | 48.51 | 48.53 | 48.37 | 0.05% | 12,606 |
| Nov 18, 2025 | 48.52 | 48.69 | 48.48 | 48.51 | 48.35 | -0.04% | 31,224 |
| Nov 17, 2025 | 48.53 | 48.55 | 48.47 | 48.53 | 48.37 | 0.02% | 28,812 |
| Nov 14, 2025 | 48.65 | 48.65 | 48.46 | 48.52 | 48.36 | -0.07% | 15,252 |
| Nov 13, 2025 | 48.62 | 48.62 | 48.52 | 48.56 | 48.39 | -0.11% | 54,346 |
| Nov 12, 2025 | 48.67 | 48.67 | 48.51 | 48.61 | 48.45 | -0.12% | 26,891 |
| Nov 11, 2025 | 48.70 | 48.70 | 48.50 | 48.67 | 48.51 | 0.25% | 36,836 |
| Nov 10, 2025 | 48.59 | 48.59 | 48.46 | 48.55 | 48.39 | -0.08% | 24,741 |
| Nov 7, 2025 | 48.55 | 48.60 | 48.45 | 48.59 | 48.43 | -0.02% | 46,853 |
| Nov 6, 2025 | 48.53 | 48.61 | 48.52 | 48.60 | 48.44 | 0.23% | 26,650 |
| Nov 5, 2025 | 48.61 | 48.61 | 48.46 | 48.49 | 48.33 | -0.21% | 43,351 |
| Nov 4, 2025 | 48.56 | 48.61 | 48.50 | 48.59 | 48.43 | 0.08% | 31,988 |
| Nov 3, 2025 | 48.59 | 48.59 | 48.49 | 48.55 | 48.39 | -0.37% | 30,773 |
| Oct 31, 2025 | 48.73 | 48.79 | 48.65 | 48.73 | 48.40 | 0.08% | 117,329 |
| Oct 30, 2025 | 48.78 | 48.78 | 48.59 | 48.69 | 48.36 | -0.23% | 32,663 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.76 | 48.80 | 48.47 | -0.25% | 43,456 |
| Oct 28, 2025 | 48.92 | 48.97 | 48.84 | 48.92 | 48.59 | -0.22% | 53,470 |
| Oct 27, 2025 | 49.03 | 49.04 | 48.86 | 49.03 | 48.70 | - | 36,330 |
| Oct 24, 2025 | 49.06 | 49.06 | 48.94 | 49.03 | 48.70 | 0.02% | 30,205 |
| Oct 23, 2025 | 49.05 | 49.05 | 48.93 | 49.02 | 48.69 | -0.02% | 35,758 |
| Oct 22, 2025 | 48.99 | 49.03 | 48.91 | 49.03 | 48.70 | 0.14% | 40,746 |
| Oct 21, 2025 | 49.00 | 49.00 | 48.90 | 48.96 | 48.63 | 0.06% | 31,495 |
| Oct 20, 2025 | 48.96 | 48.96 | 48.83 | 48.93 | 48.60 | 0.11% | 19,827 |
| Oct 17, 2025 | 48.98 | 48.98 | 48.85 | 48.88 | 48.55 | -0.21% | 13,465 |
| Oct 16, 2025 | 48.76 | 49.00 | 48.76 | 48.98 | 48.65 | 0.23% | 48,660 |
| Oct 15, 2025 | 48.90 | 48.92 | 48.80 | 48.87 | 48.54 | -0.04% | 31,684 |
| Oct 14, 2025 | 48.91 | 48.91 | 48.82 | 48.89 | 48.56 | 0.12% | 21,111 |
| Oct 13, 2025 | 48.89 | 48.89 | 48.75 | 48.83 | 48.50 | 0.23% | 61,365 |
| Oct 10, 2025 | 48.74 | 48.87 | 48.72 | 48.72 | 48.39 | 0.04% | 45,191 |
| Oct 9, 2025 | 48.67 | 48.78 | 48.62 | 48.70 | 48.37 | -0.18% | 29,031 |
| Oct 8, 2025 | 48.81 | 48.81 | 48.75 | 48.79 | 48.46 | 0.10% | 50,369 |
| Oct 7, 2025 | 48.64 | 48.75 | 48.64 | 48.74 | 48.41 | 0.17% | 25,746 |
| Oct 6, 2025 | 48.67 | 48.71 | 48.64 | 48.66 | 48.33 | -0.15% | 15,989 |
| Oct 3, 2025 | 48.78 | 48.78 | 48.72 | 48.73 | 48.40 | -0.16% | 19,084 |
| Oct 2, 2025 | 48.81 | 48.84 | 48.74 | 48.81 | 48.48 | 0.03% | 23,423 |
| Oct 1, 2025 | 48.82 | 48.82 | 48.72 | 48.79 | 48.46 | 0.02% | 45,258 |
| Sep 30, 2025 | 48.85 | 48.88 | 48.78 | 48.78 | 48.30 | -0.10% | 285,988 |
| Sep 29, 2025 | 48.90 | 48.90 | 48.82 | 48.83 | 48.35 | 0.08% | 39,368 |
| Sep 26, 2025 | 48.87 | 48.87 | 48.78 | 48.79 | 48.31 | 0.06% | 69,087 |