SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
25.33
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% | 2 |
| Mar 10, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.10% | 2 |
| Mar 9, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.37% | 82 |
| Mar 6, 2026 | 25.44 | 25.49 | 25.34 | 25.41 | 25.41 | 0.16% | 2,001 |
| Mar 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% | 2 |
| Mar 4, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.38 | -0.02% | 4,795 |
| Mar 3, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.06% | 93 |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.32% | 43 |
| Feb 27, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.12% | 696 |
| Feb 26, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.14% | 516 |
| Feb 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.02% | 2 |
| Feb 24, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 17 |
| Feb 23, 2026 | 25.43 | 25.50 | 25.42 | 25.42 | 25.42 | - | 2,797 |
| Feb 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.10% | 4 |
| Feb 19, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | 4 |
| Feb 18, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.02% | 466 |
| Feb 17, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.22% | 14 |
| Feb 13, 2026 | 25.34 | 25.36 | 25.31 | 25.33 | 25.33 | -0.12% | 2,046 |
| Feb 12, 2026 | 25.26 | 25.36 | 25.26 | 25.36 | 25.36 | 0.12% | 425 |
| Feb 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - | 58 |
| Feb 10, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.10% | 1,130 |
| Feb 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.02% | 4 |
| Feb 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.10% | 3 |
| Feb 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.06% | 4 |
| Feb 4, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.22% | 4 |
| Feb 3, 2026 | 25.21 | 25.26 | 24.69 | 25.21 | 25.21 | -0.20% | 5,082 |
| Feb 2, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.02% | 26 |
| Jan 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.10% | 3 |
| Jan 29, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.02% | 4 |
| Jan 28, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% | 4 |
| Jan 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 5 |
| Jan 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.18% | 8 |
| Jan 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.16% | 3 |
| Jan 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.04% | 3 |
| Jan 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.08% | 20 |
| Jan 20, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 0.06% | 319 |
| Jan 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.06% | 3 |
| Jan 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | 7 |
| Jan 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.04% | 3 |
| Jan 13, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.06% | 203 |
| Jan 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 5 |
| Jan 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | 6 |
| Jan 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 5 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 5 |
| Jan 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 11 |
| Jan 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 6 |
| Jan 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 5 |
| Dec 31, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.02% | 4 |
| Dec 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.02% | 4 |
| Dec 29, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.02% | 127 |