SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
25.02
-0.03 (-0.10%)
Jun 6, 2025, 4:00 PM - Market closed
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.10% | 2,111 |
| Jun 5, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | -0.22% | 2,111 |
| Jun 4, 2025 | 25.12 | 25.12 | 25.06 | 25.11 | 25.11 | 0.32% | 616 |
| Jun 3, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | - |
| Jun 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.18% | - |
| May 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | - |
| May 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.14% | - |
| May 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.02% | - |
| May 27, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% | - |
| May 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | - |
| May 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.03% | - |
| May 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% | - |
| May 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | - |
| May 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.07% | - |
| May 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.07% | - |
| May 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.25% | - |
| May 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.09% | - |
| May 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.02% | - |
| May 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| May 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.02% | - |
| May 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.02% | - |
| May 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.10% | - |
| May 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.03% | - |
| May 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.10% | - |
| May 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | - |
| May 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% | - |
| Apr 30, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.02% | 8 |
| Apr 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.18% | 8 |
| Apr 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.20% | - |
| Apr 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.14% | - |
| Apr 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | - |
| Apr 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.19% | - |
| Apr 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.21% | - |
| Apr 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.13% | - |
| Apr 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.02% | - |
| Apr 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.11% | - |
| Apr 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.10% | - |
| Apr 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% | - |
| Apr 11, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.22% | - |
| Apr 10, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.67% | 600 |
| Apr 9, 2025 | 24.56 | 24.78 | 24.56 | 24.78 | 24.78 | 0.34% | 600 |
| Apr 8, 2025 | 24.71 | 24.71 | 24.66 | 24.69 | 24.69 | 0.03% | 800 |
| Apr 7, 2025 | 24.66 | 24.72 | 24.66 | 24.69 | 24.69 | -0.27% | 1,200 |
| Apr 4, 2025 | 24.93 | 24.93 | 24.75 | 24.75 | 24.75 | -1.02% | 1,900 |
| Apr 3, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | - |
| Apr 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.26% | - |
| Apr 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.06% | 1 |
| Mar 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.22% | 1 |
| Mar 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.03% | - |
| Mar 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.27% | - |