SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
24.89
+0.02 (0.08%)
Apr 1, 2026, 4:00 PM EDT - Market closed
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.17% | 2 |
| Mar 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.28% | 4 |
| Mar 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.10% | 3 |
| Mar 26, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.38% | 3 |
| Mar 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.17% | 3 |
| Mar 24, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.37% | 48 |
| Mar 23, 2026 | 24.68 | 24.97 | 24.68 | 24.93 | 24.93 | 0.40% | 2,080 |
| Mar 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.72% | 2 |
| Mar 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.02% | 13 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.30% | 183 |
| Mar 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.79% | 60 |
| Mar 16, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | 0.12% | 59 |
| Mar 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | -0.06% | 55 |
| Mar 12, 2026 | 25.20 | 25.31 | 25.20 | 25.28 | 25.06 | -0.22% | 2,328 |
| Mar 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.12 | -0.04% | 2 |
| Mar 10, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.13 | 0.10% | 2 |
| Mar 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.10 | -0.37% | 82 |
| Mar 6, 2026 | 25.44 | 25.49 | 25.34 | 25.41 | 25.20 | 0.16% | 2,001 |
| Mar 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.16 | -0.04% | 2 |
| Mar 4, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.17 | -0.02% | 4,795 |
| Mar 3, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.17 | -0.06% | 93 |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | -0.32% | 43 |
| Feb 27, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.27 | 0.12% | 696 |
| Feb 26, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.24 | 0.14% | 516 |
| Feb 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.20 | -0.02% | 2 |
| Feb 24, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.21 | 0.02% | 17 |
| Feb 23, 2026 | 25.43 | 25.50 | 25.42 | 25.42 | 25.20 | - | 2,797 |
| Feb 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.20 | 0.10% | 4 |
| Feb 19, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | - | 4 |
| Feb 18, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | 0.02% | 466 |
| Feb 17, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.17 | 0.22% | 14 |
| Feb 13, 2026 | 25.34 | 25.36 | 25.31 | 25.33 | 25.12 | -0.12% | 2,046 |
| Feb 12, 2026 | 25.26 | 25.36 | 25.26 | 25.36 | 25.15 | 0.12% | 425 |
| Feb 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.12 | - | 58 |
| Feb 10, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.12 | 0.10% | 1,130 |
| Feb 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.09 | 0.02% | 4 |
| Feb 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 0.10% | 3 |
| Feb 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.06 | 0.06% | 4 |
| Feb 4, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | 0.22% | 4 |
| Feb 3, 2026 | 25.21 | 25.26 | 24.69 | 25.21 | 24.99 | -0.20% | 5,082 |
| Feb 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.04 | -0.02% | 26 |
| Jan 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | -0.10% | 3 |
| Jan 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.07 | -0.02% | 4 |
| Jan 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | -0.04% | 4 |
| Jan 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | - | 5 |
| Jan 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 0.18% | 8 |
| Jan 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.04 | 0.16% | 3 |
| Jan 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.00 | -0.04% | 3 |
| Jan 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.01 | -0.08% | 20 |
| Jan 20, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.04 | 0.06% | 319 |