Skip to main content
JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
46.77
-0.02 (-0.04%)
Nov 20, 2024, 3:59 PM EST - Market open

JSCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202446.7546.7946.7346.7746.77-0.04%19,652
Nov 19, 202446.7746.8146.7646.7946.790.02%63,273
Nov 18, 202446.7646.8346.7046.7846.780.09%63,216
Nov 15, 202446.6646.7746.6646.7446.740.09%33,804
Nov 14, 202446.7546.8046.6746.7046.70-0.14%22,829
Nov 13, 202446.7846.7946.7246.7646.760.04%83,111
Nov 12, 202446.7046.7446.6746.7446.74-0.13%149,990
Nov 11, 202446.7746.8146.7446.8046.80-0.03%24,636
Nov 8, 202446.8446.8646.8046.8246.82-0.03%37,439
Nov 7, 202446.7746.8546.7646.8346.830.30%54,899
Nov 6, 202446.6646.7046.6446.6946.69-0.15%48,720
Nov 5, 202446.7346.7646.6746.7646.760.02%39,038
Nov 4, 202446.7946.8046.7146.7546.750.12%97,863
Nov 1, 202446.7846.8046.6846.7046.70-0.48%47,496
Oct 31, 202446.8846.9346.8546.9246.74-0.01%24,359
Oct 30, 202446.9646.9846.9046.9346.74-0.10%39,497
Oct 29, 202446.8746.9846.8746.9746.790.04%25,277
Oct 28, 202446.9846.9846.9146.9546.77-0.06%40,696
Oct 25, 202447.0447.0446.9546.9846.80-0.04%91,112
Oct 24, 202446.9847.0346.9847.0046.820.13%38,823
Oct 23, 202446.9647.0046.9146.9446.76-0.19%199,045
Oct 22, 202447.0747.0746.9847.0346.85-0.02%70,094
Oct 21, 202447.1047.1147.0147.0446.86-0.24%27,138
Oct 18, 202447.1347.1647.1247.1546.970.09%42,720
Oct 17, 202447.1147.1347.0847.1146.93-0.11%51,717
Oct 16, 202447.1647.1647.1447.1646.980.07%37,074
Oct 15, 202447.1347.1447.0947.1346.950.17%246,571
Oct 14, 202447.0347.0947.0147.0546.87-0.13%17,611
Oct 11, 202447.0847.1147.0547.1146.930.11%149,393
Oct 10, 202447.0547.0747.0047.0646.880.06%102,341
Oct 9, 202447.0447.0546.9847.0346.85-0.11%1,489,478
Oct 8, 202447.0047.0947.0047.0846.900.09%39,710
Oct 7, 202447.0347.0747.0047.0446.85-0.21%44,299
Oct 4, 202447.1347.1747.0847.1446.96-0.42%41,591
Oct 3, 202447.3447.3747.3047.3447.15-0.06%22,230
Oct 2, 202447.3447.3947.3447.3747.18-0.08%42,684
Oct 1, 202447.3947.4547.3947.4147.22-0.23%50,840
Sep 30, 202447.6047.6047.5247.5247.15-0.23%38,077
Sep 27, 202447.5547.6347.5547.6347.260.22%43,864
Sep 26, 202447.5647.5647.5047.5347.15-0.07%46,813
Sep 25, 202447.5847.5847.5347.5647.19-0.15%56,062
Sep 24, 202447.5547.6447.5447.6347.260.16%30,182
Sep 23, 202447.5347.5947.5047.5647.18-0.02%65,029
Sep 20, 202447.4947.5747.4947.5747.19-0.01%26,091
Sep 19, 202447.5247.5847.4947.5747.200.23%59,039
Sep 18, 202447.4947.5747.4647.4647.09-0.15%32,748
Sep 17, 202447.5247.5547.5047.5347.16-0.06%36,369
Sep 16, 202447.4947.5747.4947.5647.190.13%27,665
Sep 13, 202447.4947.5347.4747.5047.130.17%16,691
Sep 12, 202447.4047.4447.3747.4247.05-36,281
Sep 11, 202447.4347.4847.4047.4247.05-0.04%90,982
Sep 10, 202447.4447.5047.3947.4447.070.13%54,252
Sep 9, 202447.3247.3947.3247.3847.010.04%198,313
Sep 6, 202447.3847.4147.2447.3646.990.15%37,370
Sep 5, 202447.2747.3247.2047.2946.920.13%115,361
Sep 4, 202447.1147.2547.1147.2346.860.32%79,148
Sep 3, 202447.0547.1247.0347.0846.71-0.23%47,082
Aug 30, 202447.2047.2347.1747.1946.620.02%25,049
Aug 29, 202447.1847.2447.1847.1846.61-0.06%67,929
Aug 28, 202447.2247.2547.1947.2146.640.02%123,348
Aug 27, 202447.1747.2247.1347.2046.630.04%51,430
Aug 26, 202447.2647.2647.1547.1846.61-0.02%34,214
Aug 23, 202447.1247.2047.0847.1946.620.23%51,698
Aug 22, 202447.1147.1247.0447.0846.51-0.12%64,983
Aug 21, 202447.1047.1947.1047.1446.560.18%52,122
Aug 20, 202447.0447.0747.0347.0546.480.13%25,669
Aug 19, 202446.9647.0246.9646.9946.420.05%66,624
Aug 16, 202447.0347.0346.9546.9746.390.02%116,404
Aug 15, 202446.9847.0046.9046.9646.38-0.37%781,428
Aug 14, 202447.0647.1447.0647.1346.560.04%63,412
Aug 13, 202447.0647.1247.0247.1146.540.15%56,447
Aug 12, 202446.9147.0546.9147.0446.470.10%32,949
Aug 9, 202446.9447.0046.9146.9946.420.11%17,025
Aug 8, 202446.8446.9446.8446.9446.37-0.08%43,440
Aug 7, 202446.9346.9846.8846.9846.410.01%26,002
Aug 6, 202447.0947.0946.9246.9846.40-0.15%32,658
Aug 5, 202447.1847.2547.0047.0546.47-0.24%58,866
Aug 2, 202446.9747.1746.9747.1646.590.69%21,837
Aug 1, 202446.7946.8646.7946.8446.26-0.27%12,307
Jul 31, 202446.8546.9646.8146.9646.200.22%52,419
Jul 30, 202446.7946.8946.7546.8646.100.10%425,588
Jul 29, 202446.8146.8446.7646.8146.050.08%18,436
Jul 26, 202446.8046.8046.7446.7746.020.19%18,516
Jul 25, 202446.7046.7546.6746.6945.93-0.02%8,695
Jul 24, 202446.7046.7646.6546.7045.940.04%21,006
Jul 23, 202446.7046.7146.6546.6845.920.03%45,379
Jul 22, 202446.6446.6746.6246.6645.90-28,557
Jul 19, 202446.6446.6646.6346.6645.90-0.08%6,494
Jul 18, 202446.6846.7246.6546.7045.940.04%83,316
Jul 17, 202446.6346.7146.6346.6845.92-0.04%19,447
Jul 16, 202446.6846.7146.6046.6945.940.16%49,762
Jul 15, 202446.6146.6646.6046.6245.86-0.01%114,604
Jul 12, 202446.6146.6446.5746.6345.870.18%13,523
Jul 11, 202446.5646.6046.5346.5445.790.31%45,224
Jul 10, 202446.4746.4746.3546.3945.64-0.08%67,247
Jul 9, 202446.4946.4946.3546.4345.680.06%23,755
Jul 8, 202446.3646.4246.3646.4045.65-0.06%23,504
Jul 5, 202446.3646.4446.3446.4345.680.28%9,299
Jul 3, 202446.1946.3046.1946.3045.550.22%16,548
Jul 2, 202446.2046.2346.1646.2045.450.09%22,773