SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
24.98
+0.06 (0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.91 | 24.98 | 24.91 | 24.98 | 24.98 | 0.24% | 1,701 |
| Jun 25, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | -0.18% | 413 |
| Jun 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 32 |
| Jun 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.22% | 246 |
| Jun 22, 2026 | 25.04 | 25.07 | 25.01 | 25.01 | 25.01 | 0.12% | 4,762 |
| Jun 18, 2026 | 24.97 | 25.05 | 24.97 | 24.98 | 24.98 | 0.26% | 3,140 |
| Jun 17, 2026 | 24.92 | 24.98 | 24.92 | 24.92 | 24.92 | -0.30% | 2,190 |
| Jun 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.44% | 75 |
| Jun 15, 2026 | 25.08 | 25.08 | 24.91 | 25.06 | 24.88 | -0.24% | 570 |
| Jun 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.24% | 41 |
| Jun 11, 2026 | 25.02 | 25.06 | 24.97 | 25.06 | 24.88 | -0.18% | 602 |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.22% | 90 |
| Jun 9, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.87 | -0.02% | 254 |
| Jun 8, 2026 | 25.03 | 25.05 | 24.98 | 25.05 | 24.88 | 0.02% | 362 |
| Jun 5, 2026 | 25.10 | 25.10 | 25.03 | 25.05 | 24.87 | -0.32% | 313 |
| Jun 4, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 24.95 | 0.02% | 264 |
| Jun 3, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.04% | 391 |
| Jun 2, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 24.96 | 0.02% | 276 |
| Jun 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | -0.06% | 40 |
| May 29, 2026 | 25.18 | 25.18 | 25.08 | 25.14 | 24.97 | - | 1,102 |
| May 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | -0.18% | 204 |
| May 27, 2026 | 25.17 | 25.23 | 25.16 | 25.19 | 25.01 | 0.30% | 184,728 |
| May 26, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.20% | 8 |
| May 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | -0.10% | 4 |
| May 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | -0.04% | 6 |
| May 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | 0.18% | 6 |
| May 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | -0.20% | 10 |
| May 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | -0.04% | 5 |
| May 15, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 24.94 | -0.16% | 178 |
| May 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | -0.10% | 15 |
| May 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.00 | -0.04% | 17 |
| May 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.14% | 7 |
| May 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | 0.02% | 6 |
| May 8, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.04 | 0.14% | 14 |
| May 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | -0.04% | 14 |
| May 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | 0.02% | 21 |
| May 5, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.01 | -0.12% | 20 |
| May 4, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | 25.04 | -0.22% | 290 |
| May 1, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.14% | 138 |
| Apr 30, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.06 | 0.18% | 7 |
| Apr 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.02 | -0.20% | 9 |
| Apr 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | -0.16% | 9 |
| Apr 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | 0.04% | 20 |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | 0.16% | 6 |
| Apr 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | 0.02% | 8 |
| Apr 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | 0.10% | 157 |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | -0.08% | 8 |
| Apr 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | - | 5 |
| Apr 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.05 | 0.30% | 4 |
| Apr 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | -0.12% | 5 |