JPMorgan Inflation Managed Bond ETF (JCPI)
NYSEARCA: JCPI · Real-Time Price · USD
46.59
-0.08 (-0.18%)
At close: Nov 2, 2026, 4:00 PM EST
46.59
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:30 PM EST
JCPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 46.62 | 46.73 | 46.57 | 46.59 | 46.59 | -0.58% | 43,854 |
| Oct 30, 2026 | 46.96 | 47.03 | 46.83 | 46.86 | 46.86 | 0.02% | 51,691 |
| Oct 29, 2026 | 46.79 | 46.88 | 46.71 | 46.85 | 46.85 | 0.15% | 41,393 |
| Oct 28, 2026 | 46.85 | 46.85 | 46.62 | 46.78 | 46.78 | -0.17% | 43,734 |
| Oct 27, 2026 | 46.81 | 46.86 | 46.66 | 46.86 | 46.86 | 0.19% | 34,966 |
| Oct 26, 2026 | 46.78 | 46.80 | 46.68 | 46.77 | 46.77 | 0.09% | 29,037 |
| Oct 23, 2026 | 46.78 | 46.83 | 46.68 | 46.73 | 46.73 | -0.32% | 52,748 |
| Oct 22, 2026 | 46.67 | 46.89 | 46.57 | 46.88 | 46.88 | 0.73% | 72,379 |
| Oct 21, 2026 | 46.50 | 46.55 | 46.43 | 46.54 | 46.54 | 0.26% | 34,422 |
| Oct 20, 2026 | 46.53 | 46.56 | 46.31 | 46.42 | 46.42 | -0.05% | 84,458 |
| Oct 19, 2026 | 46.54 | 46.54 | 46.41 | 46.45 | 46.45 | -0.31% | 37,215 |
| Oct 16, 2026 | 46.46 | 46.60 | 46.45 | 46.59 | 46.59 | 0.41% | 36,983 |
| Oct 15, 2026 | 46.50 | 46.57 | 46.33 | 46.40 | 46.40 | 0.27% | 166,565 |
| Oct 14, 2026 | 46.11 | 46.30 | 46.02 | 46.28 | 46.28 | 0.08% | 23,256 |
| Oct 13, 2026 | 46.12 | 46.27 | 46.10 | 46.24 | 46.24 | 0.48% | 40,209 |
| Oct 12, 2026 | 46.10 | 46.48 | 46.02 | 46.02 | 46.02 | -0.34% | 65,853 |
| Oct 9, 2026 | 46.20 | 46.23 | 46.06 | 46.18 | 46.18 | -0.23% | 29,275 |
| Oct 8, 2026 | 46.13 | 46.33 | 46.09 | 46.28 | 46.28 | 0.35% | 55,455 |
| Oct 7, 2026 | 45.88 | 46.16 | 45.88 | 46.12 | 46.12 | 0.04% | 33,443 |
| Oct 6, 2026 | 46.10 | 46.15 | 45.94 | 46.10 | 46.10 | 0.15% | 51,111 |
| Oct 5, 2026 | 46.07 | 46.07 | 45.89 | 46.03 | 46.03 | 0.07% | 56,122 |
| Oct 2, 2026 | 46.21 | 46.21 | 45.95 | 46.00 | 46.00 | -0.24% | 25,953 |
| Oct 1, 2026 | 46.05 | 46.28 | 45.78 | 46.11 | 46.11 | 0.36% | 163,269 |
| Sep 30, 2026 | 46.15 | 46.15 | 45.88 | 46.06 | 45.94 | -0.13% | 190,117 |
| Sep 29, 2026 | 46.04 | 46.15 | 45.99 | 46.12 | 46.00 | -0.11% | 47,754 |
| Sep 28, 2026 | 46.10 | 46.31 | 46.07 | 46.17 | 46.05 | -0.13% | 84,733 |
| Sep 25, 2026 | 46.17 | 46.32 | 46.13 | 46.23 | 46.11 | - | 147,083 |
| Sep 24, 2026 | 46.33 | 46.41 | 46.15 | 46.23 | 46.11 | -0.17% | 28,123 |
| Sep 23, 2026 | 46.61 | 46.61 | 46.26 | 46.31 | 46.19 | -0.71% | 25,615 |
| Sep 22, 2026 | 46.65 | 46.73 | 46.58 | 46.64 | 46.52 | -0.24% | 91,103 |
| Sep 21, 2026 | 46.65 | 46.78 | 46.59 | 46.75 | 46.63 | 0.34% | 93,650 |
| Sep 18, 2026 | 46.59 | 46.66 | 46.52 | 46.59 | 46.47 | -0.21% | 36,647 |
| Sep 17, 2026 | 46.61 | 46.74 | 46.61 | 46.69 | 46.57 | 0.28% | 50,679 |
| Sep 16, 2026 | 46.80 | 46.89 | 46.56 | 46.56 | 46.44 | -0.37% | 43,587 |
| Sep 15, 2026 | 46.79 | 46.82 | 46.70 | 46.73 | 46.62 | 0.03% | 33,166 |
| Sep 14, 2026 | 46.79 | 46.85 | 46.72 | 46.72 | 46.60 | -0.02% | 38,025 |
| Sep 11, 2026 | 47.05 | 47.05 | 46.72 | 46.73 | 46.61 | -0.62% | 39,051 |
| Sep 10, 2026 | 47.09 | 47.14 | 46.96 | 47.02 | 46.90 | -0.32% | 52,431 |
| Sep 9, 2026 | 47.25 | 47.34 | 47.16 | 47.17 | 47.05 | -0.34% | 28,520 |
| Sep 8, 2026 | 47.30 | 47.34 | 47.25 | 47.33 | 47.21 | 0.11% | 24,187 |
| Sep 4, 2026 | 47.34 | 47.34 | 47.24 | 47.28 | 47.16 | -0.15% | 28,383 |
| Sep 3, 2026 | 47.32 | 47.39 | 47.26 | 47.35 | 47.23 | 0.28% | 39,352 |
| Sep 2, 2026 | 47.25 | 47.27 | 47.16 | 47.22 | 47.10 | -0.03% | 61,581 |
| Sep 1, 2026 | 47.18 | 47.29 | 47.16 | 47.24 | 47.12 | -0.04% | 86,995 |
| Aug 31, 2026 | 47.31 | 47.35 | 47.24 | 47.31 | 47.14 | 0.04% | 118,589 |
| Aug 28, 2026 | 47.50 | 47.60 | 47.28 | 47.29 | 47.12 | -0.53% | 27,418 |
| Aug 27, 2026 | 47.50 | 47.67 | 47.43 | 47.54 | 47.36 | 0.04% | 21,905 |
| Aug 26, 2026 | 47.51 | 47.58 | 47.47 | 47.52 | 47.34 | -0.20% | 53,525 |
| Aug 25, 2026 | 47.45 | 47.63 | 47.45 | 47.62 | 47.44 | 0.35% | 34,307 |
| Aug 24, 2026 | 47.49 | 47.55 | 47.43 | 47.45 | 47.28 | 0.05% | 86,993 |