JPMorgan Inflation Managed Bond ETF (JCPI)
NYSEARCA: JCPI · Real-Time Price · USD
47.73
+0.10 (0.21%)
Jul 2, 2026, 4:00 PM EDT - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 47.76 | 47.78 | 47.63 | 47.73 | 47.73 | 0.21% | 38,839 |
| Jul 1, 2026 | 47.74 | 47.77 | 47.63 | 47.63 | 47.63 | 0.12% | 89,553 |
| Jun 30, 2026 | 48.16 | 48.16 | 47.85 | 47.85 | 47.57 | -0.50% | 247,722 |
| Jun 29, 2026 | 48.11 | 48.15 | 48.03 | 48.09 | 47.81 | 0.11% | 30,054 |
| Jun 26, 2026 | 48.02 | 48.10 | 48.00 | 48.04 | 47.76 | 0.08% | 14,324 |
| Jun 25, 2026 | 47.93 | 48.06 | 47.93 | 48.00 | 47.72 | 0.14% | 23,276 |
| Jun 24, 2026 | 47.88 | 47.93 | 47.80 | 47.93 | 47.65 | 0.38% | 19,481 |
| Jun 23, 2026 | 47.84 | 47.86 | 47.74 | 47.75 | 47.47 | -0.15% | 21,280 |
| Jun 22, 2026 | 47.92 | 47.92 | 47.78 | 47.82 | 47.54 | -0.22% | 43,179 |
| Jun 18, 2026 | 47.84 | 48.00 | 47.81 | 47.93 | 47.65 | 0.30% | 21,524 |
| Jun 17, 2026 | 48.00 | 48.29 | 47.78 | 47.78 | 47.50 | -0.73% | 39,509 |
| Jun 16, 2026 | 48.18 | 48.18 | 48.04 | 48.13 | 47.85 | -0.05% | 28,615 |
| Jun 15, 2026 | 48.15 | 48.15 | 48.02 | 48.15 | 47.87 | 0.22% | 23,112 |
| Jun 12, 2026 | 48.09 | 48.09 | 47.97 | 48.05 | 47.77 | - | 40,129 |
| Jun 11, 2026 | 48.00 | 48.11 | 47.94 | 48.05 | 47.77 | 0.18% | 55,167 |
| Jun 10, 2026 | 48.19 | 50.95 | 47.92 | 47.97 | 47.69 | -0.05% | 47,300 |
| Jun 9, 2026 | 48.02 | 48.02 | 47.87 | 47.99 | 47.71 | 0.10% | 20,980 |
| Jun 8, 2026 | 47.97 | 48.00 | 47.88 | 47.94 | 47.66 | -0.10% | 34,727 |
| Jun 5, 2026 | 48.19 | 48.19 | 47.97 | 47.99 | 47.71 | -0.42% | 27,585 |
| Jun 4, 2026 | 48.25 | 48.25 | 48.14 | 48.20 | 47.92 | -0.07% | 40,094 |
| Jun 3, 2026 | 48.23 | 48.26 | 48.13 | 48.23 | 47.95 | - | 54,062 |
| Jun 2, 2026 | 48.34 | 48.34 | 48.21 | 48.23 | 47.95 | -0.14% | 32,558 |
| Jun 1, 2026 | 48.40 | 49.20 | 48.14 | 48.30 | 48.02 | -0.07% | 73,276 |
| May 29, 2026 | 48.59 | 48.63 | 48.53 | 48.63 | 48.06 | 0.27% | 149,458 |
| May 28, 2026 | 48.56 | 48.61 | 48.41 | 48.50 | 47.93 | 0.10% | 46,803 |
| May 27, 2026 | 48.46 | 48.51 | 48.40 | 48.45 | 47.88 | 0.04% | 39,426 |
| May 26, 2026 | 48.28 | 48.45 | 48.27 | 48.43 | 47.86 | 0.44% | 32,789 |
| May 22, 2026 | 48.26 | 48.26 | 48.10 | 48.22 | 47.65 | -0.07% | 21,626 |
| May 21, 2026 | 48.24 | 48.29 | 48.16 | 48.25 | 47.68 | -0.02% | 31,245 |
| May 20, 2026 | 48.22 | 48.28 | 48.09 | 48.26 | 47.69 | 0.08% | 32,429 |
| May 19, 2026 | 48.16 | 48.23 | 48.12 | 48.22 | 47.65 | -0.24% | 51,789 |
| May 18, 2026 | 48.43 | 48.43 | 48.27 | 48.34 | 47.76 | -0.09% | 27,566 |
| May 15, 2026 | 48.44 | 48.44 | 48.30 | 48.38 | 47.80 | -0.40% | 32,585 |
| May 14, 2026 | 48.61 | 48.62 | 48.56 | 48.57 | 48.00 | -0.01% | 88,639 |
| May 13, 2026 | 48.60 | 48.65 | 48.50 | 48.58 | 48.00 | 0.01% | 32,587 |
| May 12, 2026 | 48.55 | 48.65 | 48.44 | 48.57 | 48.00 | -0.22% | 47,262 |
| May 11, 2026 | 48.50 | 48.71 | 48.50 | 48.68 | 48.10 | 0.04% | 57,352 |
| May 8, 2026 | 48.55 | 48.67 | 48.54 | 48.66 | 48.08 | 0.29% | 42,555 |
| May 7, 2026 | 48.63 | 48.63 | 48.45 | 48.52 | 47.95 | -0.15% | 81,124 |
| May 6, 2026 | 48.70 | 48.70 | 48.56 | 48.59 | 48.02 | -0.06% | 32,805 |
| May 5, 2026 | 48.65 | 48.65 | 48.55 | 48.62 | 48.05 | 0.08% | 90,568 |
| May 4, 2026 | 48.68 | 48.68 | 48.50 | 48.58 | 48.01 | -0.24% | 26,009 |
| May 1, 2026 | 48.71 | 48.71 | 48.57 | 48.70 | 48.12 | 0.32% | 51,890 |
| Apr 30, 2026 | 48.73 | 48.73 | 48.57 | 48.71 | 47.97 | 0.13% | 872,757 |
| Apr 29, 2026 | 48.62 | 48.71 | 48.59 | 48.64 | 47.91 | -0.27% | 53,042 |
| Apr 28, 2026 | 48.74 | 48.77 | 48.63 | 48.77 | 48.04 | - | 20,931 |
| Apr 27, 2026 | 48.74 | 48.83 | 48.71 | 48.77 | 48.04 | 0.08% | 30,939 |
| Apr 24, 2026 | 48.70 | 48.78 | 48.58 | 48.73 | 48.00 | 0.06% | 43,143 |
| Apr 23, 2026 | 48.70 | 48.71 | 48.54 | 48.70 | 47.97 | 0.12% | 25,634 |
| Apr 22, 2026 | 48.66 | 48.66 | 48.58 | 48.64 | 47.91 | 0.11% | 27,502 |