JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
47.18
+0.04 (0.08%)
May 29, 2026, 4:00 PM EDT - Market closed
JSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.18 | 47.21 | 47.17 | 47.18 | 47.18 | 0.08% | 143,016 |
| May 28, 2026 | 47.11 | 47.17 | 47.10 | 47.14 | 47.14 | 0.07% | 204,187 |
| May 27, 2026 | 47.10 | 47.13 | 47.10 | 47.11 | 47.11 | 0.05% | 58,178 |
| May 26, 2026 | 47.07 | 47.09 | 47.05 | 47.08 | 47.08 | 0.15% | 84,887 |
| May 22, 2026 | 47.04 | 47.07 | 46.97 | 47.01 | 47.01 | -0.03% | 282,390 |
| May 21, 2026 | 46.95 | 47.04 | 46.93 | 47.03 | 47.03 | 0.02% | 326,452 |
| May 20, 2026 | 46.90 | 47.05 | 46.89 | 47.02 | 47.02 | 0.24% | 252,657 |
| May 19, 2026 | 46.89 | 46.93 | 46.87 | 46.90 | 46.90 | -0.11% | 167,526 |
| May 18, 2026 | 47.00 | 47.01 | 46.92 | 46.95 | 46.95 | -0.09% | 432,980 |
| May 15, 2026 | 47.00 | 47.01 | 46.98 | 46.99 | 46.99 | -0.22% | 137,898 |
| May 14, 2026 | 47.15 | 47.16 | 47.09 | 47.10 | 47.10 | -0.04% | 107,608 |
| May 13, 2026 | 47.06 | 47.12 | 47.06 | 47.12 | 47.12 | 0.04% | 161,264 |
| May 12, 2026 | 47.13 | 47.13 | 47.07 | 47.10 | 47.10 | -0.10% | 186,144 |
| May 11, 2026 | 47.18 | 47.19 | 47.14 | 47.14 | 47.14 | -0.13% | 120,094 |
| May 8, 2026 | 47.19 | 47.21 | 47.18 | 47.20 | 47.20 | 0.16% | 231,953 |
| May 7, 2026 | 47.23 | 47.24 | 47.12 | 47.13 | 47.13 | -0.14% | 121,092 |
| May 6, 2026 | 47.18 | 47.21 | 47.16 | 47.19 | 47.19 | 0.18% | 164,439 |
| May 5, 2026 | 47.09 | 47.13 | 47.09 | 47.11 | 47.11 | 0.07% | 117,253 |
| May 4, 2026 | 47.11 | 47.11 | 47.04 | 47.07 | 47.07 | -0.13% | 110,079 |
| May 1, 2026 | 47.15 | 47.19 | 47.12 | 47.13 | 47.13 | 0.04% | 174,048 |
| Apr 30, 2026 | 47.29 | 47.32 | 47.27 | 47.29 | 47.11 | 0.11% | 97,202 |
| Apr 29, 2026 | 47.29 | 47.30 | 47.22 | 47.24 | 47.06 | -0.19% | 98,222 |
| Apr 28, 2026 | 47.35 | 47.36 | 47.33 | 47.33 | 47.15 | -0.11% | 112,501 |
| Apr 27, 2026 | 47.37 | 47.39 | 47.35 | 47.38 | 47.20 | - | 161,766 |
| Apr 24, 2026 | 47.32 | 47.39 | 47.32 | 47.38 | 47.20 | 0.12% | 605,901 |
| Apr 23, 2026 | 47.36 | 47.38 | 47.30 | 47.33 | 47.15 | -0.03% | 94,057 |
| Apr 22, 2026 | 47.37 | 47.39 | 47.34 | 47.34 | 47.16 | 0.04% | 180,034 |
| Apr 21, 2026 | 47.37 | 47.39 | 47.32 | 47.32 | 47.14 | -0.19% | 83,129 |
| Apr 20, 2026 | 47.43 | 47.44 | 47.40 | 47.41 | 47.23 | -0.06% | 121,716 |
| Apr 17, 2026 | 47.41 | 47.47 | 47.41 | 47.44 | 47.26 | 0.22% | 193,177 |
| Apr 16, 2026 | 47.36 | 47.36 | 47.32 | 47.34 | 47.16 | -0.02% | 93,139 |
| Apr 15, 2026 | 47.34 | 47.36 | 47.32 | 47.35 | 47.17 | -0.02% | 136,627 |
| Apr 14, 2026 | 47.28 | 47.36 | 47.28 | 47.36 | 47.18 | 0.12% | 499,487 |
| Apr 13, 2026 | 47.25 | 47.31 | 47.23 | 47.30 | 47.12 | 0.15% | 246,930 |
| Apr 10, 2026 | 47.28 | 47.28 | 47.23 | 47.23 | 47.05 | -0.04% | 228,164 |
| Apr 9, 2026 | 47.23 | 47.31 | 47.23 | 47.25 | 47.07 | 0.01% | 263,123 |
| Apr 8, 2026 | 47.31 | 47.31 | 47.23 | 47.25 | 47.07 | 0.17% | 175,196 |
| Apr 7, 2026 | 47.14 | 47.17 | 47.09 | 47.17 | 46.99 | 0.07% | 89,212 |
| Apr 6, 2026 | 47.18 | 47.18 | 47.11 | 47.13 | 46.96 | -0.10% | 73,966 |
| Apr 2, 2026 | 47.11 | 47.18 | 47.11 | 47.18 | 47.00 | 0.11% | 100,584 |
| Apr 1, 2026 | 47.11 | 47.18 | 47.10 | 47.13 | 46.95 | - | 245,976 |
| Mar 31, 2026 | 47.27 | 47.32 | 47.26 | 47.30 | 46.95 | 0.19% | 121,174 |
| Mar 30, 2026 | 47.20 | 47.25 | 47.20 | 47.21 | 46.86 | 0.21% | 193,307 |
| Mar 27, 2026 | 47.03 | 47.12 | 47.03 | 47.11 | 46.76 | 0.07% | 182,534 |
| Mar 26, 2026 | 47.13 | 47.16 | 47.07 | 47.08 | 46.73 | -0.27% | 169,370 |
| Mar 25, 2026 | 47.21 | 47.23 | 47.19 | 47.20 | 46.85 | 0.14% | 87,571 |
| Mar 24, 2026 | 47.13 | 47.20 | 47.10 | 47.14 | 46.79 | -0.16% | 112,701 |
| Mar 23, 2026 | 47.16 | 47.27 | 47.15 | 47.21 | 46.86 | 0.16% | 218,558 |
| Mar 20, 2026 | 47.21 | 47.21 | 47.13 | 47.14 | 46.79 | -0.32% | 100,996 |
| Mar 19, 2026 | 47.20 | 47.33 | 47.20 | 47.29 | 46.94 | -0.05% | 76,020 |