JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
46.99
+0.06 (0.13%)
May 6, 2025, 3:59 PM EDT - Market closed
JSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 46.95 | 47.00 | 46.94 | 46.99 | 46.99 | 0.13% | 29,577 |
| May 5, 2025 | 46.94 | 46.94 | 46.88 | 46.93 | 46.93 | -0.01% | 23,798 |
| May 2, 2025 | 46.97 | 47.00 | 46.88 | 46.93 | 46.93 | -0.23% | 33,925 |
| May 1, 2025 | 47.17 | 47.19 | 47.02 | 47.04 | 47.04 | -0.53% | 48,061 |
| Apr 30, 2025 | 47.26 | 47.36 | 47.26 | 47.29 | 47.09 | 0.04% | 55,291 |
| Apr 29, 2025 | 47.21 | 47.30 | 47.21 | 47.27 | 47.07 | 0.19% | 60,113 |
| Apr 28, 2025 | 47.13 | 47.26 | 47.13 | 47.18 | 46.98 | 0.06% | 71,491 |
| Apr 25, 2025 | 47.09 | 47.15 | 47.07 | 47.15 | 46.95 | 0.19% | 40,405 |
| Apr 24, 2025 | 47.02 | 47.08 | 47.00 | 47.06 | 46.86 | 0.27% | 103,686 |
| Apr 23, 2025 | 46.99 | 47.03 | 46.92 | 46.94 | 46.73 | 0.01% | 49,755 |
| Apr 22, 2025 | 46.93 | 46.97 | 46.89 | 46.93 | 46.73 | 0.07% | 51,435 |
| Apr 21, 2025 | 46.91 | 46.98 | 46.87 | 46.90 | 46.69 | -0.16% | 49,758 |
| Apr 17, 2025 | 46.96 | 47.00 | 46.92 | 46.97 | 46.77 | 0.17% | 25,774 |
| Apr 16, 2025 | 46.92 | 46.94 | 46.77 | 46.89 | 46.69 | 0.06% | 56,815 |
| Apr 15, 2025 | 46.84 | 46.92 | 46.83 | 46.86 | 46.66 | 0.06% | 75,396 |
| Apr 14, 2025 | 46.71 | 46.86 | 46.69 | 46.83 | 46.63 | 0.80% | 89,533 |
| Apr 11, 2025 | 46.64 | 46.66 | 46.42 | 46.46 | 46.26 | -0.34% | 200,604 |
| Apr 10, 2025 | 46.68 | 46.76 | 46.61 | 46.62 | 46.42 | -0.20% | 66,693 |
| Apr 9, 2025 | 46.62 | 46.85 | 46.50 | 46.72 | 46.51 | -0.12% | 32,191 |
| Apr 8, 2025 | 46.86 | 46.96 | 46.76 | 46.77 | 46.57 | -0.38% | 1,661,862 |
| Apr 7, 2025 | 47.03 | 47.12 | 46.83 | 46.95 | 46.75 | -0.34% | 346,411 |
| Apr 4, 2025 | 47.20 | 47.26 | 47.07 | 47.11 | 46.91 | -0.21% | 31,780 |
| Apr 3, 2025 | 47.15 | 47.22 | 47.13 | 47.21 | 47.01 | 0.40% | 22,972 |
| Apr 2, 2025 | 47.07 | 47.08 | 46.96 | 47.02 | 46.82 | -0.06% | 68,359 |
| Apr 1, 2025 | 47.02 | 47.08 | 47.01 | 47.05 | 46.85 | -0.34% | 178,156 |
| Mar 31, 2025 | 47.21 | 47.22 | 47.13 | 47.21 | 46.82 | 0.06% | 109,521 |
| Mar 28, 2025 | 47.13 | 47.21 | 47.13 | 47.18 | 46.79 | 0.17% | 28,402 |
| Mar 27, 2025 | 47.09 | 47.18 | 47.08 | 47.10 | 46.71 | 0.05% | 143,200 |
| Mar 26, 2025 | 47.08 | 47.11 | 47.05 | 47.08 | 46.69 | -0.07% | 26,441 |
| Mar 25, 2025 | 47.08 | 47.14 | 47.06 | 47.11 | 46.72 | 0.13% | 28,009 |
| Mar 24, 2025 | 47.12 | 47.12 | 47.03 | 47.05 | 46.66 | -0.21% | 40,575 |
| Mar 21, 2025 | 47.20 | 47.20 | 47.11 | 47.15 | 46.76 | -0.04% | 27,940 |
| Mar 20, 2025 | 47.17 | 47.21 | 47.09 | 47.17 | 46.78 | 0.15% | 35,726 |
| Mar 19, 2025 | 47.00 | 47.13 | 46.96 | 47.10 | 46.71 | 0.15% | 79,522 |
| Mar 18, 2025 | 47.00 | 47.06 | 46.98 | 47.03 | 46.64 | 0.09% | 52,086 |
| Mar 17, 2025 | 47.02 | 47.05 | 46.98 | 46.99 | 46.60 | -0.06% | 22,734 |
| Mar 14, 2025 | 47.05 | 47.07 | 47.00 | 47.02 | 46.63 | -0.06% | 43,337 |
| Mar 13, 2025 | 47.00 | 47.07 | 46.98 | 47.05 | 46.66 | 0.04% | 30,209 |
| Mar 12, 2025 | 47.02 | 47.05 | 46.98 | 47.03 | 46.64 | - | 41,620 |
| Mar 11, 2025 | 47.13 | 47.15 | 47.03 | 47.03 | 46.64 | -0.19% | 75,166 |
| Mar 10, 2025 | 47.11 | 47.15 | 47.09 | 47.12 | 46.73 | 0.21% | 64,673 |
| Mar 7, 2025 | 47.11 | 47.11 | 46.99 | 47.02 | 46.63 | -0.04% | 206,301 |
| Mar 6, 2025 | 47.03 | 47.05 | 46.99 | 47.04 | 46.65 | 0.11% | 43,975 |
| Mar 5, 2025 | 47.11 | 47.11 | 46.99 | 46.99 | 46.60 | -0.42% | 74,683 |
| Mar 4, 2025 | 47.13 | 47.19 | 47.05 | 47.19 | 46.80 | 0.17% | 106,343 |
| Mar 3, 2025 | 47.00 | 47.17 | 46.99 | 47.11 | 46.72 | -0.32% | 122,246 |
| Feb 28, 2025 | 47.17 | 47.28 | 47.15 | 47.26 | 46.69 | 0.25% | 71,833 |
| Feb 27, 2025 | 47.13 | 47.15 | 47.08 | 47.14 | 46.57 | - | 70,151 |
| Feb 26, 2025 | 47.07 | 47.17 | 47.05 | 47.14 | 46.57 | 0.08% | 76,870 |
| Feb 25, 2025 | 47.09 | 47.12 | 46.96 | 47.10 | 46.53 | 0.19% | 50,485 |