JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
47.21
+0.03 (0.06%)
Mar 31, 2025, 3:27 PM EDT - Market open
JSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 47.21 | 47.19 | 47.15 | 47.17 | - | -0.02% | 8,326 |
| Mar 28, 2025 | 47.13 | 47.21 | 47.13 | 47.18 | 47.18 | 0.17% | 28,402 |
| Mar 27, 2025 | 47.09 | 47.18 | 47.08 | 47.10 | 47.10 | 0.05% | 143,200 |
| Mar 26, 2025 | 47.08 | 47.11 | 47.05 | 47.08 | 47.08 | -0.07% | 26,441 |
| Mar 25, 2025 | 47.08 | 47.14 | 47.06 | 47.11 | 47.11 | 0.13% | 28,009 |
| Mar 24, 2025 | 47.12 | 47.12 | 47.03 | 47.05 | 47.05 | -0.21% | 40,575 |
| Mar 21, 2025 | 47.20 | 47.20 | 47.11 | 47.15 | 47.15 | -0.04% | 27,940 |
| Mar 20, 2025 | 47.17 | 47.21 | 47.09 | 47.17 | 47.17 | 0.15% | 35,726 |
| Mar 19, 2025 | 47.00 | 47.13 | 46.96 | 47.10 | 47.10 | 0.15% | 79,522 |
| Mar 18, 2025 | 47.00 | 47.06 | 46.98 | 47.03 | 47.03 | 0.09% | 52,086 |
| Mar 17, 2025 | 47.02 | 47.05 | 46.98 | 46.99 | 46.99 | -0.06% | 22,734 |
| Mar 14, 2025 | 47.05 | 47.07 | 47.00 | 47.02 | 47.02 | -0.06% | 43,337 |
| Mar 13, 2025 | 47.00 | 47.07 | 46.98 | 47.05 | 47.05 | 0.04% | 30,209 |
| Mar 12, 2025 | 47.02 | 47.05 | 46.98 | 47.03 | 47.03 | - | 41,620 |
| Mar 11, 2025 | 47.13 | 47.15 | 47.03 | 47.03 | 47.03 | -0.19% | 75,166 |
| Mar 10, 2025 | 47.11 | 47.15 | 47.09 | 47.12 | 47.12 | 0.21% | 64,673 |
| Mar 7, 2025 | 47.11 | 47.11 | 46.99 | 47.02 | 47.02 | -0.04% | 206,301 |
| Mar 6, 2025 | 47.03 | 47.05 | 46.99 | 47.04 | 47.04 | 0.11% | 43,975 |
| Mar 5, 2025 | 47.11 | 47.11 | 46.99 | 46.99 | 46.99 | -0.42% | 74,683 |
| Mar 4, 2025 | 47.13 | 47.19 | 47.05 | 47.19 | 47.19 | 0.17% | 106,343 |
| Mar 3, 2025 | 47.00 | 47.17 | 46.99 | 47.11 | 47.11 | -0.32% | 122,246 |
| Feb 28, 2025 | 47.17 | 47.28 | 47.15 | 47.26 | 47.08 | 0.25% | 71,833 |
| Feb 27, 2025 | 47.13 | 47.15 | 47.08 | 47.14 | 46.96 | - | 70,151 |
| Feb 26, 2025 | 47.07 | 47.17 | 47.05 | 47.14 | 46.96 | 0.08% | 76,870 |
| Feb 25, 2025 | 47.09 | 47.12 | 46.96 | 47.10 | 46.92 | 0.19% | 50,485 |
| Feb 24, 2025 | 46.95 | 47.03 | 46.94 | 47.01 | 46.83 | 0.11% | 158,929 |
| Feb 21, 2025 | 46.88 | 46.98 | 46.88 | 46.96 | 46.77 | 0.19% | 120,503 |
| Feb 20, 2025 | 46.86 | 46.96 | 46.83 | 46.87 | 46.69 | 0.11% | 111,725 |
| Feb 19, 2025 | 46.78 | 46.84 | 46.77 | 46.82 | 46.64 | -0.02% | 52,392 |
| Feb 18, 2025 | 46.94 | 46.94 | 46.80 | 46.83 | 46.65 | -0.04% | 117,269 |
| Feb 14, 2025 | 46.84 | 46.88 | 46.84 | 46.85 | 46.67 | 0.17% | 78,682 |
| Feb 13, 2025 | 46.75 | 46.82 | 46.69 | 46.77 | 46.59 | 0.27% | 77,145 |
| Feb 12, 2025 | 46.62 | 46.67 | 46.62 | 46.65 | 46.46 | -0.25% | 28,626 |
| Feb 11, 2025 | 46.74 | 46.84 | 46.70 | 46.76 | 46.58 | -0.02% | 74,105 |
| Feb 10, 2025 | 46.86 | 46.86 | 46.65 | 46.77 | 46.59 | 0.07% | 34,933 |
| Feb 7, 2025 | 46.75 | 46.76 | 46.71 | 46.74 | 46.55 | -0.18% | 26,475 |
| Feb 6, 2025 | 46.78 | 46.85 | 46.78 | 46.82 | 46.64 | -0.06% | 50,817 |
| Feb 5, 2025 | 46.82 | 46.87 | 46.82 | 46.85 | 46.67 | 0.19% | 66,101 |
| Feb 4, 2025 | 46.73 | 46.83 | 46.69 | 46.76 | 46.58 | 0.09% | 75,175 |
| Feb 3, 2025 | 46.69 | 46.78 | 46.69 | 46.72 | 46.54 | -0.51% | 43,581 |
| Jan 31, 2025 | 47.01 | 47.01 | 46.90 | 46.96 | 46.59 | 0.04% | 28,656 |
| Jan 30, 2025 | 46.93 | 46.97 | 46.92 | 46.94 | 46.57 | 0.06% | 30,611 |
| Jan 29, 2025 | 46.93 | 46.95 | 46.85 | 46.91 | 46.54 | -0.04% | 48,593 |
| Jan 28, 2025 | 46.95 | 47.02 | 46.88 | 46.93 | 46.56 | 0.02% | 112,257 |
| Jan 27, 2025 | 46.89 | 46.94 | 46.87 | 46.92 | 46.55 | 0.32% | 76,875 |
| Jan 24, 2025 | 46.78 | 46.81 | 46.76 | 46.77 | 46.40 | 0.02% | 72,319 |
| Jan 23, 2025 | 46.62 | 46.80 | 46.62 | 46.76 | 46.39 | 0.14% | 139,050 |
| Jan 22, 2025 | 46.69 | 46.73 | 46.67 | 46.70 | 46.33 | -0.01% | 61,655 |
| Jan 21, 2025 | 46.72 | 46.76 | 46.66 | 46.70 | 46.33 | - | 67,951 |
| Jan 17, 2025 | 46.68 | 46.73 | 46.68 | 46.70 | 46.33 | 0.02% | 53,285 |