JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
46.88
-0.06 (-0.14%)
Jul 31, 2026, 2:55 PM EDT - Market open
JSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 46.95 | 46.97 | 46.93 | 46.95 | 46.95 | 0.02% | 167,584 |
| Jul 29, 2026 | 46.87 | 47.00 | 46.84 | 46.94 | 46.94 | 0.07% | 385,802 |
| Jul 28, 2026 | 46.88 | 46.93 | 46.87 | 46.90 | 46.90 | 0.12% | 343,760 |
| Jul 27, 2026 | 46.85 | 46.87 | 46.84 | 46.85 | 46.85 | 0.05% | 999,373 |
| Jul 24, 2026 | 46.80 | 46.85 | 46.80 | 46.82 | 46.82 | -0.02% | 269,030 |
| Jul 23, 2026 | 46.77 | 46.83 | 46.76 | 46.83 | 46.83 | -0.02% | 543,712 |
| Jul 22, 2026 | 46.88 | 46.88 | 46.83 | 46.84 | 46.84 | -0.11% | 278,193 |
| Jul 21, 2026 | 46.91 | 46.97 | 46.88 | 46.89 | 46.89 | -0.07% | 158,639 |
| Jul 20, 2026 | 46.94 | 46.95 | 46.90 | 46.93 | 46.93 | -0.10% | 110,396 |
| Jul 17, 2026 | 46.98 | 47.02 | 46.96 | 46.97 | 46.97 | - | 120,687 |
| Jul 16, 2026 | 46.96 | 46.99 | 46.95 | 46.97 | 46.97 | -0.02% | 124,362 |
| Jul 15, 2026 | 46.94 | 47.01 | 46.94 | 46.98 | 46.98 | 0.13% | 106,599 |
| Jul 14, 2026 | 46.92 | 46.94 | 46.89 | 46.92 | 46.92 | 0.15% | 978,002 |
| Jul 13, 2026 | 46.88 | 46.91 | 46.84 | 46.85 | 46.85 | -0.12% | 399,175 |
| Jul 10, 2026 | 46.92 | 46.94 | 46.90 | 46.91 | 46.91 | -0.04% | 260,896 |
| Jul 9, 2026 | 46.93 | 46.97 | 46.92 | 46.92 | 46.92 | 0.06% | 138,517 |
| Jul 8, 2026 | 46.89 | 46.91 | 46.86 | 46.89 | 46.89 | -0.08% | 253,276 |
| Jul 7, 2026 | 46.96 | 46.99 | 46.93 | 46.93 | 46.93 | -0.18% | 180,024 |
| Jul 6, 2026 | 46.99 | 47.02 | 46.96 | 47.02 | 47.02 | 0.06% | 118,714 |
| Jul 2, 2026 | 46.99 | 47.00 | 46.94 | 46.99 | 46.99 | 0.14% | 260,886 |
| Jul 1, 2026 | 46.95 | 46.97 | 46.92 | 46.92 | 46.92 | -0.11% | 163,820 |
| Jun 30, 2026 | 47.16 | 47.17 | 47.14 | 47.15 | 46.97 | -0.07% | 138,051 |
| Jun 29, 2026 | 47.16 | 47.19 | 47.15 | 47.18 | 47.01 | 0.04% | 121,813 |
| Jun 26, 2026 | 47.14 | 47.18 | 47.14 | 47.16 | 46.99 | 0.13% | 157,238 |
| Jun 25, 2026 | 47.11 | 47.15 | 47.10 | 47.10 | 46.93 | 0.04% | 175,081 |
| Jun 24, 2026 | 47.07 | 47.11 | 47.04 | 47.08 | 46.91 | 0.13% | 105,990 |
| Jun 23, 2026 | 47.01 | 47.03 | 47.00 | 47.02 | 46.85 | 0.10% | 1,507,668 |
| Jun 22, 2026 | 46.96 | 46.99 | 46.96 | 46.98 | 46.80 | -0.12% | 415,354 |
| Jun 18, 2026 | 47.02 | 47.06 | 47.02 | 47.03 | 46.86 | 0.13% | 196,477 |
| Jun 17, 2026 | 47.10 | 47.12 | 46.96 | 46.97 | 46.80 | -0.32% | 117,509 |
| Jun 16, 2026 | 47.08 | 47.15 | 47.08 | 47.12 | 46.95 | 0.06% | 89,894 |
| Jun 15, 2026 | 47.09 | 47.12 | 47.08 | 47.09 | 46.92 | 0.12% | 115,674 |
| Jun 12, 2026 | 47.03 | 47.06 | 47.01 | 47.03 | 46.86 | -0.08% | 287,327 |
| Jun 11, 2026 | 46.95 | 47.08 | 46.95 | 47.07 | 46.90 | 0.26% | 265,613 |
| Jun 10, 2026 | 46.95 | 46.97 | 46.93 | 46.95 | 46.78 | 0.05% | 296,576 |
| Jun 9, 2026 | 46.91 | 46.95 | 46.91 | 46.93 | 46.75 | 0.09% | 143,236 |
| Jun 8, 2026 | 46.91 | 46.92 | 46.88 | 46.89 | 46.71 | 0.01% | 78,538 |
| Jun 5, 2026 | 46.91 | 47.03 | 46.88 | 46.88 | 46.71 | -0.28% | 843,510 |
| Jun 4, 2026 | 47.01 | 47.03 | 47.00 | 47.01 | 46.84 | 0.06% | 169,135 |
| Jun 3, 2026 | 46.98 | 46.99 | 46.96 | 46.98 | 46.81 | -0.03% | 226,782 |
| Jun 2, 2026 | 47.00 | 47.00 | 46.98 | 47.00 | 46.82 | 0.03% | 256,933 |
| Jun 1, 2026 | 46.94 | 46.99 | 46.92 | 46.98 | 46.81 | -0.06% | 132,557 |
| May 29, 2026 | 47.18 | 47.21 | 47.17 | 47.18 | 46.84 | 0.08% | 143,640 |
| May 28, 2026 | 47.11 | 47.17 | 47.10 | 47.14 | 46.80 | 0.07% | 204,187 |
| May 27, 2026 | 47.10 | 47.13 | 47.10 | 47.11 | 46.76 | 0.05% | 58,178 |
| May 26, 2026 | 47.07 | 47.09 | 47.05 | 47.08 | 46.74 | 0.15% | 84,887 |
| May 22, 2026 | 47.04 | 47.07 | 46.97 | 47.01 | 46.67 | -0.03% | 282,390 |
| May 21, 2026 | 46.95 | 47.04 | 46.93 | 47.03 | 46.68 | 0.02% | 330,112 |
| May 20, 2026 | 46.90 | 47.05 | 46.89 | 47.02 | 46.67 | 0.24% | 252,657 |
| May 19, 2026 | 46.89 | 46.93 | 46.87 | 46.90 | 46.56 | -0.11% | 167,526 |