JPMorgan Inflation Managed Bond ETF (JCPI)
NYSEARCA: JCPI · Real-Time Price · USD
48.58
-0.12 (-0.24%)
At close: May 4, 2026, 4:00 PM EDT
48.58
0.00 (0.00%)
After-hours: May 4, 2026, 8:00 PM EDT
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 48.68 | 48.68 | 48.50 | 48.58 | 48.58 | -0.24% | 26,009 |
| May 1, 2026 | 48.71 | 48.71 | 48.57 | 48.70 | 48.70 | -0.01% | 51,890 |
| Apr 30, 2026 | 48.73 | 48.73 | 48.57 | 48.71 | 48.55 | 0.13% | 872,757 |
| Apr 29, 2026 | 48.62 | 48.71 | 48.59 | 48.64 | 48.48 | -0.27% | 53,042 |
| Apr 28, 2026 | 48.74 | 48.77 | 48.63 | 48.77 | 48.61 | - | 20,931 |
| Apr 27, 2026 | 48.74 | 48.83 | 48.71 | 48.77 | 48.61 | 0.08% | 30,939 |
| Apr 24, 2026 | 48.70 | 48.78 | 48.58 | 48.73 | 48.57 | 0.06% | 43,143 |
| Apr 23, 2026 | 48.70 | 48.71 | 48.54 | 48.70 | 48.54 | 0.12% | 25,634 |
| Apr 22, 2026 | 48.66 | 48.66 | 48.58 | 48.64 | 48.48 | 0.12% | 27,502 |
| Apr 21, 2026 | 48.67 | 48.67 | 48.55 | 48.58 | 48.43 | -0.18% | 29,687 |
| Apr 20, 2026 | 48.72 | 48.72 | 48.61 | 48.67 | 48.51 | 0.10% | 19,478 |
| Apr 17, 2026 | 48.74 | 48.74 | 48.62 | 48.62 | 48.46 | 0.14% | 20,170 |
| Apr 16, 2026 | 48.85 | 48.85 | 48.51 | 48.55 | 48.39 | -0.10% | 236,841 |
| Apr 15, 2026 | 48.60 | 48.62 | 48.52 | 48.60 | 48.44 | 0.04% | 27,961 |
| Apr 14, 2026 | 48.69 | 48.69 | 48.45 | 48.58 | 48.42 | 0.08% | 13,754 |
| Apr 13, 2026 | 48.42 | 48.54 | 48.30 | 48.54 | 48.38 | 0.35% | 30,882 |
| Apr 10, 2026 | 48.36 | 48.39 | 48.28 | 48.37 | 48.21 | 0.04% | 31,429 |
| Apr 9, 2026 | 48.31 | 48.36 | 48.20 | 48.35 | 48.19 | 0.11% | 32,185 |
| Apr 8, 2026 | 48.37 | 48.48 | 48.26 | 48.30 | 48.14 | 0.09% | 29,678 |
| Apr 7, 2026 | 48.24 | 48.30 | 48.16 | 48.25 | 48.09 | -0.14% | 139,225 |
| Apr 6, 2026 | 48.31 | 48.36 | 48.21 | 48.32 | 48.16 | 0.04% | 32,846 |
| Apr 2, 2026 | 48.23 | 48.30 | 48.09 | 48.30 | 48.14 | 0.56% | 65,467 |
| Apr 1, 2026 | 48.00 | 48.15 | 48.00 | 48.03 | 47.87 | -0.72% | 76,484 |
| Mar 31, 2026 | 48.34 | 48.40 | 48.25 | 48.38 | 48.03 | 0.38% | 486,175 |
| Mar 30, 2026 | 48.43 | 48.65 | 48.14 | 48.20 | 47.85 | 0.32% | 87,601 |
| Mar 27, 2026 | 47.96 | 48.04 | 47.90 | 48.04 | 47.70 | 0.10% | 34,136 |
| Mar 26, 2026 | 48.22 | 48.22 | 47.99 | 47.99 | 47.65 | -0.32% | 33,325 |
| Mar 25, 2026 | 48.16 | 48.18 | 48.10 | 48.15 | 47.80 | 0.22% | 19,724 |
| Mar 24, 2026 | 48.24 | 48.24 | 48.00 | 48.04 | 47.70 | -0.41% | 20,621 |
| Mar 23, 2026 | 48.28 | 48.35 | 48.22 | 48.24 | 47.89 | -0.06% | 112,154 |
| Mar 20, 2026 | 48.53 | 48.53 | 48.23 | 48.27 | 47.92 | -0.52% | 16,143 |
| Mar 19, 2026 | 48.45 | 48.57 | 48.40 | 48.52 | 48.17 | -0.06% | 73,664 |
| Mar 18, 2026 | 48.61 | 48.65 | 48.54 | 48.55 | 48.20 | -0.03% | 45,559 |
| Mar 17, 2026 | 48.53 | 48.58 | 48.53 | 48.56 | 48.22 | 0.19% | 35,587 |
| Mar 16, 2026 | 48.48 | 48.50 | 48.44 | 48.47 | 48.12 | 0.10% | 13,878 |
| Mar 13, 2026 | 48.49 | 48.52 | 48.37 | 48.42 | 48.07 | - | 19,867 |
| Mar 12, 2026 | 48.47 | 48.53 | 48.37 | 48.42 | 48.07 | -0.10% | 36,491 |
| Mar 11, 2026 | 48.56 | 48.56 | 48.42 | 48.47 | 48.12 | -0.31% | 33,554 |
| Mar 10, 2026 | 48.66 | 48.71 | 48.57 | 48.62 | 48.27 | -0.23% | 49,186 |
| Mar 9, 2026 | 48.80 | 48.80 | 48.63 | 48.73 | 48.38 | 0.31% | 58,657 |
| Mar 6, 2026 | 48.50 | 48.65 | 48.50 | 48.58 | 48.23 | 0.14% | 27,369 |
| Mar 5, 2026 | 48.60 | 48.60 | 48.44 | 48.51 | 48.16 | -0.21% | 35,606 |
| Mar 4, 2026 | 48.59 | 48.65 | 48.57 | 48.61 | 48.26 | -0.06% | 34,925 |
| Mar 3, 2026 | 48.67 | 48.67 | 48.53 | 48.64 | 48.29 | 0.03% | 58,197 |
| Mar 2, 2026 | 48.69 | 48.69 | 48.59 | 48.63 | 48.28 | -0.52% | 25,668 |
| Feb 27, 2026 | 48.91 | 48.93 | 48.86 | 48.88 | 48.42 | 0.14% | 55,334 |
| Feb 26, 2026 | 48.71 | 48.81 | 48.71 | 48.81 | 48.35 | 0.20% | 30,062 |
| Feb 25, 2026 | 48.61 | 48.74 | 48.61 | 48.72 | 48.26 | -0.01% | 24,968 |
| Feb 24, 2026 | 48.72 | 48.73 | 48.70 | 48.72 | 48.26 | -0.08% | 22,959 |
| Feb 23, 2026 | 48.70 | 48.78 | 48.68 | 48.76 | 48.30 | 0.08% | 16,483 |