SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
24.95
+0.05 (0.20%)
At close: Jul 16, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:15 PM EDT
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.24% | 556 |
| Jul 14, 2025 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | 0.20% | 856 |
| Jul 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.06% | 3 |
| Jul 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.08% | 3 |
| Jul 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 153 |
| Jul 8, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.06% | 3 |
| Jul 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.02% | 454 |
| Jul 3, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.89 | - | 18,695 |
| Jul 2, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.08% | 103 |
| Jul 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.02% | 156 |
| Jun 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 18 |
| Jun 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.08% | 10 |
| Jun 26, 2025 | 24.93 | 24.93 | 24.87 | 24.87 | 24.87 | 0.13% | 220 |
| Jun 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.07% | 39 |
| Jun 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.05% | 56 |
| Jun 23, 2025 | 24.89 | 24.89 | 24.87 | 24.87 | 24.87 | 0.27% | 675 |
| Jun 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.12% | 6 |
| Jun 18, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | 0.28% | 217 |
| Jun 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.26% | 397 |
| Jun 16, 2025 | 25.15 | 25.15 | 25.08 | 25.08 | 24.75 | -0.05% | 397 |
| Jun 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.77 | -0.01% | 101 |
| Jun 12, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 24.77 | 0.02% | 101 |
| Jun 11, 2025 | 25.51 | 25.51 | 25.09 | 25.09 | 24.77 | 0.16% | 2,111 |
| Jun 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.73 | -0.02% | 1 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.73 | 0.10% | 1 |
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.70 | -0.10% | 2,111 |
| Jun 5, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 24.73 | -0.22% | 2,111 |
| Jun 4, 2025 | 25.12 | 25.12 | 25.06 | 25.11 | 24.78 | 0.32% | 616 |
| Jun 3, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.71 | -0.04% | - |
| Jun 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | -0.18% | - |
| May 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.76 | 0.04% | - |
| May 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.75 | 0.14% | - |
| May 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.72 | 0.02% | - |
| May 27, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.71 | 0.12% | - |
| May 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 0.16% | - |
| May 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.64 | -0.03% | - |
| May 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.65 | -0.12% | - |
| May 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -0.08% | - |
| May 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.70 | 0.07% | - |
| May 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -0.07% | - |
| May 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.70 | 0.25% | - |
| May 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.64 | -0.09% | - |
| May 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.66 | 0.02% | - |
| May 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.66 | - | - |
| May 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.66 | -0.02% | - |
| May 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.66 | 0.02% | - |
| May 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.66 | -0.10% | - |
| May 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -0.03% | - |
| May 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.69 | -0.10% | - |
| May 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.71 | -0.04% | - |