Skip to main content
JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
46.70
+0.03 (0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed

JSCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.7246.7446.7046.7046.700.06%33,150
Dec 19, 202446.6746.6746.6246.6746.670.06%37,210
Dec 18, 202446.8346.8446.6246.6446.64-0.36%35,578
Dec 17, 202446.8046.8246.7446.8146.81-0.01%90,633
Dec 16, 202446.8046.8246.7846.8246.820.07%32,727
Dec 13, 202446.8146.8146.7746.7846.78-0.02%14,982
Dec 12, 202446.8746.8846.7946.7946.79-0.21%40,105
Dec 11, 202446.9446.9446.8446.8946.890.06%34,220
Dec 10, 202446.8346.8946.8146.8646.860.03%30,162
Dec 9, 202446.8846.8846.8446.8546.85-0.03%19,045
Dec 6, 202446.8746.9046.8546.8646.860.14%42,685
Dec 5, 202446.8646.8646.7746.8046.80-0.10%91,035
Dec 4, 202446.7746.8746.7746.8446.840.07%26,381
Dec 3, 202446.8446.8546.7846.8146.810.02%37,570
Dec 2, 202447.0847.0846.7146.8046.80-0.33%82,026
Nov 29, 202446.9746.9846.9246.9546.760.15%14,586
Nov 27, 202446.9146.9146.8646.8846.690.09%90,759
Nov 26, 202446.8746.8746.8146.8446.65-0.09%270,176
Nov 25, 202446.8746.8946.8346.8846.700.24%16,598
Nov 22, 202446.7446.8146.7346.7746.580.02%34,732
Nov 21, 202446.7946.8246.7246.7646.58-0.02%29,536
Nov 20, 202446.7546.7946.7346.7746.59-0.04%19,652
Nov 19, 202446.7746.8146.7646.7946.600.02%63,273
Nov 18, 202446.7646.8346.7046.7846.600.09%63,216
Nov 15, 202446.6646.7746.6646.7446.560.09%33,804
Nov 14, 202446.7546.8046.6746.7046.51-0.14%22,829
Nov 13, 202446.7846.7946.7246.7646.580.04%83,111
Nov 12, 202446.7046.7446.6746.7446.56-0.13%149,990
Nov 11, 202446.7746.8146.7446.8046.62-0.03%24,636
Nov 8, 202446.8446.8646.8046.8246.63-0.03%37,439
Nov 7, 202446.7746.8546.7646.8346.640.30%54,899
Nov 6, 202446.6646.7046.6446.6946.50-0.15%48,720
Nov 5, 202446.7346.7646.6746.7646.580.02%39,038
Nov 4, 202446.7946.8046.7146.7546.570.12%97,863
Nov 1, 202446.7846.8046.6846.7046.51-0.48%47,496
Oct 31, 202446.8846.9346.8546.9246.55-0.01%24,359
Oct 30, 202446.9646.9846.9046.9346.56-0.10%39,497
Oct 29, 202446.8746.9846.8746.9746.600.04%25,277
Oct 28, 202446.9846.9846.9146.9546.58-0.06%40,696
Oct 25, 202447.0447.0446.9546.9846.61-0.04%91,112
Oct 24, 202446.9847.0346.9847.0046.630.13%38,823
Oct 23, 202446.9647.0046.9146.9446.57-0.19%199,045
Oct 22, 202447.0747.0746.9847.0346.66-0.02%70,094
Oct 21, 202447.1047.1147.0147.0446.67-0.24%27,138
Oct 18, 202447.1347.1647.1247.1546.780.09%42,720
Oct 17, 202447.1147.1347.0847.1146.74-0.11%51,717
Oct 16, 202447.1647.1647.1447.1646.790.07%37,074
Oct 15, 202447.1347.1447.0947.1346.760.17%246,571
Oct 14, 202447.0347.0947.0147.0546.68-0.13%17,611
Oct 11, 202447.0847.1147.0547.1146.740.11%149,393
Oct 10, 202447.0547.0747.0047.0646.690.06%102,341
Oct 9, 202447.0447.0546.9847.0346.66-0.11%1,489,478
Oct 8, 202447.0047.0947.0047.0846.710.09%39,710
Oct 7, 202447.0347.0747.0047.0446.67-0.21%44,299
Oct 4, 202447.1347.1747.0847.1446.77-0.42%41,591
Oct 3, 202447.3447.3747.3047.3446.97-0.06%22,230
Oct 2, 202447.3447.3947.3447.3747.00-0.08%42,684
Oct 1, 202447.3947.4547.3947.4147.04-0.23%50,840
Sep 30, 202447.6047.6047.5247.5246.96-0.23%38,077
Sep 27, 202447.5547.6347.5547.6347.070.22%43,864
Sep 26, 202447.5647.5647.5047.5346.96-0.07%46,813
Sep 25, 202447.5847.5847.5347.5647.00-0.15%56,062
Sep 24, 202447.5547.6447.5447.6347.070.16%30,182
Sep 23, 202447.5347.5947.5047.5646.99-0.02%65,029
Sep 20, 202447.4947.5747.4947.5747.00-0.01%26,091
Sep 19, 202447.5247.5847.4947.5747.010.23%59,039
Sep 18, 202447.4947.5747.4647.4646.90-0.15%32,748
Sep 17, 202447.5247.5547.5047.5346.97-0.06%36,369
Sep 16, 202447.4947.5747.4947.5647.000.13%27,665
Sep 13, 202447.4947.5347.4747.5046.940.17%16,691
Sep 12, 202447.4047.4447.3747.4246.86-36,281
Sep 11, 202447.4347.4847.4047.4246.86-0.04%90,982
Sep 10, 202447.4447.5047.3947.4446.880.13%54,252
Sep 9, 202447.3247.3947.3247.3846.820.04%198,313
Sep 6, 202447.3847.4147.2447.3646.800.15%37,370
Sep 5, 202447.2747.3247.2047.2946.730.13%115,361
Sep 4, 202447.1147.2547.1147.2346.670.32%79,148
Sep 3, 202447.0547.1247.0347.0846.52-0.23%47,082
Aug 30, 202447.2047.2347.1747.1946.430.02%25,049
Aug 29, 202447.1847.2447.1847.1846.42-0.06%67,929
Aug 28, 202447.2247.2547.1947.2146.450.02%123,348
Aug 27, 202447.1747.2247.1347.2046.440.04%51,430
Aug 26, 202447.2647.2647.1547.1846.42-0.02%34,214
Aug 23, 202447.1247.2047.0847.1946.430.23%51,698
Aug 22, 202447.1147.1247.0447.0846.32-0.12%64,983
Aug 21, 202447.1047.1947.1047.1446.380.18%52,122
Aug 20, 202447.0447.0747.0347.0546.290.13%25,669
Aug 19, 202446.9647.0246.9646.9946.230.05%66,624
Aug 16, 202447.0347.0346.9546.9746.210.02%116,404
Aug 15, 202446.9847.0046.9046.9646.20-0.37%781,428
Aug 14, 202447.0647.1447.0647.1346.370.04%63,412
Aug 13, 202447.0647.1247.0247.1146.350.15%56,447
Aug 12, 202446.9147.0546.9147.0446.280.10%32,949
Aug 9, 202446.9447.0046.9146.9946.230.11%17,025
Aug 8, 202446.8446.9446.8446.9446.19-0.08%43,440
Aug 7, 202446.9346.9846.8846.9846.220.01%26,002
Aug 6, 202447.0947.0946.9246.9846.22-0.15%32,658
Aug 5, 202447.1847.2547.0047.0546.29-0.24%58,866
Aug 2, 202446.9747.1746.9747.1646.400.69%21,837
Aug 1, 202446.7946.8646.7946.8446.08-0.27%12,307