SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
25.11
-0.04 (-0.16%)
May 15, 2026, 4:00 PM EDT - Market closed
SJCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | -0.16% | 178 |
| May 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.10% | 15 |
| May 13, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.04% | 17 |
| May 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.14% | 7 |
| May 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.02% | 6 |
| May 8, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.14% | 14 |
| May 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.04% | 14 |
| May 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.02% | 21 |
| May 5, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% | 20 |
| May 4, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | 25.22 | -0.22% | 290 |
| May 1, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.14% | 138 |
| Apr 30, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.18% | 7 |
| Apr 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.20% | 9 |
| Apr 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.16% | 9 |
| Apr 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.04% | 20 |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.16% | 6 |
| Apr 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.02% | 8 |
| Apr 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.10% | 157 |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% | 8 |
| Apr 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 5 |
| Apr 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.30% | 4 |
| Apr 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.12% | 5 |
| Apr 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.06% | 7 |
| Apr 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.20% | 50 |
| Apr 13, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.06% | 3 |
| Apr 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 3 |
| Apr 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.26% | 2 |
| Apr 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.32% | 3 |
| Apr 7, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.02% | 755 |
| Apr 6, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 0.12% | 857 |
| Apr 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.10% | 9 |
| Apr 1, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.08% | 53 |
| 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 |