JPMorgan Inflation Managed Bond ETF (JCPI)
NYSEARCA: JCPI · Real-Time Price · USD
47.52
+0.13 (0.27%)
At close: Aug 13, 2026, 4:00 PM EDT
47.52
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
JCPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 47.47 | 47.55 | 47.44 | 47.50 | - | 0.23% | 31,151 |
| Aug 12, 2026 | 47.42 | 47.42 | 47.32 | 47.39 | 47.39 | 0.11% | 34,244 |
| Aug 11, 2026 | 47.37 | 47.40 | 47.30 | 47.34 | 47.34 | -0.17% | 26,052 |
| Aug 10, 2026 | 47.42 | 47.44 | 47.35 | 47.42 | 47.42 | -0.08% | 27,111 |
| Aug 7, 2026 | 47.43 | 47.48 | 47.34 | 47.46 | 47.46 | 0.19% | 24,993 |
| Aug 6, 2026 | 47.36 | 47.39 | 47.20 | 47.37 | 47.37 | 0.08% | 308,513 |
| Aug 5, 2026 | 47.29 | 47.56 | 47.25 | 47.33 | 47.33 | 0.04% | 172,287 |
| Aug 4, 2026 | 47.41 | 47.42 | 47.21 | 47.31 | 47.31 | 0.15% | 54,746 |
| Aug 3, 2026 | 47.34 | 47.37 | 47.23 | 47.24 | 47.24 | -0.02% | 62,089 |
| Jul 31, 2026 | 47.54 | 47.58 | 47.39 | 47.49 | 47.25 | -0.29% | 59,515 |
| Jul 30, 2026 | 47.79 | 47.79 | 47.55 | 47.63 | 47.39 | 0.04% | 27,829 |
| Jul 29, 2026 | 47.47 | 47.63 | 47.31 | 47.61 | 47.37 | 0.23% | 31,451 |
| Jul 28, 2026 | 47.49 | 47.55 | 47.40 | 47.50 | 47.26 | 0.11% | 30,982 |
| Jul 27, 2026 | 47.50 | 47.51 | 47.43 | 47.45 | 47.21 | -0.17% | 34,307 |
| Jul 24, 2026 | 47.47 | 47.58 | 47.42 | 47.53 | 47.29 | -0.08% | 45,549 |
| Jul 23, 2026 | 47.56 | 47.58 | 47.46 | 47.57 | 47.33 | -0.10% | 38,136 |
| Jul 22, 2026 | 47.50 | 47.62 | 47.50 | 47.62 | 47.38 | -0.02% | 21,996 |
| Jul 21, 2026 | 47.86 | 47.86 | 47.58 | 47.63 | 47.39 | -0.21% | 20,786 |
| Jul 20, 2026 | 47.81 | 47.81 | 47.66 | 47.73 | 47.49 | -0.19% | 23,079 |
| Jul 17, 2026 | 47.83 | 47.91 | 47.75 | 47.82 | 47.58 | 0.28% | 32,559 |
| Jul 16, 2026 | 47.71 | 47.71 | 47.60 | 47.69 | 47.44 | -0.07% | 29,159 |
| Jul 15, 2026 | 47.69 | 47.74 | 47.56 | 47.72 | 47.48 | 0.08% | 31,993 |
| Jul 14, 2026 | 47.68 | 47.69 | 47.54 | 47.68 | 47.44 | 0.10% | 33,528 |
| Jul 13, 2026 | 47.67 | 47.69 | 47.54 | 47.63 | 47.39 | -0.10% | 37,743 |
| Jul 10, 2026 | 47.69 | 47.73 | 47.66 | 47.68 | 47.44 | -0.10% | 313,798 |
| Jul 9, 2026 | 47.77 | 47.78 | 47.57 | 47.73 | 47.49 | - | 65,710 |
| Jul 8, 2026 | 47.67 | 47.77 | 47.60 | 47.73 | 47.49 | 0.06% | 28,489 |
| Jul 7, 2026 | 47.73 | 47.81 | 47.67 | 47.70 | 47.46 | -0.36% | 28,476 |
| Jul 6, 2026 | 47.77 | 47.87 | 47.75 | 47.87 | 47.63 | 0.29% | 31,808 |
| Jul 2, 2026 | 47.76 | 47.78 | 47.63 | 47.73 | 47.49 | 0.21% | 38,839 |
| Jul 1, 2026 | 47.74 | 47.77 | 47.63 | 47.63 | 47.39 | 0.12% | 89,553 |
| Jun 30, 2026 | 48.16 | 48.16 | 47.85 | 47.85 | 47.33 | -0.50% | 247,722 |
| Jun 29, 2026 | 48.11 | 48.15 | 48.03 | 48.09 | 47.57 | 0.11% | 30,054 |
| Jun 26, 2026 | 48.02 | 48.10 | 48.00 | 48.04 | 47.52 | 0.08% | 14,324 |
| Jun 25, 2026 | 47.93 | 48.06 | 47.93 | 48.00 | 47.48 | 0.14% | 23,276 |
| Jun 24, 2026 | 47.88 | 47.93 | 47.80 | 47.93 | 47.41 | 0.38% | 19,481 |
| Jun 23, 2026 | 47.84 | 47.86 | 47.74 | 47.75 | 47.23 | -0.15% | 21,280 |
| Jun 22, 2026 | 47.92 | 47.92 | 47.78 | 47.82 | 47.30 | -0.22% | 43,179 |
| Jun 18, 2026 | 47.84 | 48.00 | 47.81 | 47.93 | 47.41 | 0.30% | 21,524 |
| Jun 17, 2026 | 48.00 | 48.29 | 47.78 | 47.78 | 47.26 | -0.73% | 39,509 |
| Jun 16, 2026 | 48.18 | 48.18 | 48.04 | 48.13 | 47.61 | -0.05% | 28,615 |
| Jun 15, 2026 | 48.15 | 48.15 | 48.02 | 48.15 | 47.63 | 0.22% | 23,112 |
| Jun 12, 2026 | 48.09 | 48.09 | 47.97 | 48.05 | 47.53 | - | 40,129 |
| Jun 11, 2026 | 48.00 | 48.11 | 47.94 | 48.05 | 47.53 | 0.18% | 55,167 |
| Jun 10, 2026 | 48.19 | 50.95 | 47.92 | 47.97 | 47.45 | -0.05% | 47,300 |
| Jun 9, 2026 | 48.02 | 48.02 | 47.87 | 47.99 | 47.47 | 0.10% | 20,980 |
| Jun 8, 2026 | 47.97 | 48.00 | 47.88 | 47.94 | 47.42 | -0.10% | 34,727 |
| Jun 5, 2026 | 48.19 | 48.19 | 47.97 | 47.99 | 47.47 | -0.42% | 27,585 |
| Jun 4, 2026 | 48.25 | 48.25 | 48.14 | 48.20 | 47.67 | -0.07% | 40,094 |
| Jun 3, 2026 | 48.23 | 48.26 | 48.13 | 48.23 | 47.71 | - | 54,062 |