SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
25.04
+0.04 (0.14%)
At close: Aug 11, 2026, 4:00 PM EDT
25.02
-0.02 (-0.06%)
After-hours: Aug 11, 2026, 4:15 PM EDT
SJCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 0.14% | 314 |
| Aug 10, 2026 | 25.01 | 25.03 | 24.95 | 25.00 | 25.00 | -0.36% | 1,063 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.01 | 25.09 | 25.09 | 0.10% | 2,262 |
| Aug 6, 2026 | 25.00 | 25.07 | 25.00 | 25.07 | 25.07 | - | 1,275 |
| Aug 5, 2026 | 24.99 | 25.14 | 24.99 | 25.07 | 25.07 | 0.18% | 3,949 |
| Aug 4, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.20% | 88 |
| Aug 3, 2026 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | 0.06% | 1,729 |
| Jul 31, 2026 | 25.05 | 25.06 | 24.99 | 25.06 | 25.06 | 0.06% | 2,573 |
| Jul 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% | 180 |
| Jul 29, 2026 | 25.10 | 25.13 | 25.05 | 25.05 | 25.05 | 0.04% | 4,101 |
| Jul 28, 2026 | 25.08 | 25.09 | 25.04 | 25.04 | 25.04 | 0.12% | 1,298 |
| Jul 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.20% | 21 |
| Jul 24, 2026 | 25.01 | 25.02 | 24.95 | 24.96 | 24.96 | -0.20% | 3,789 |
| Jul 23, 2026 | 25.00 | 25.08 | 25.00 | 25.01 | 25.01 | -0.08% | 966 |
| Jul 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.04% | 270 |
| Jul 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 273 |
| Jul 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% | 87 |
| Jul 17, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.02% | 54 |
| Jul 16, 2026 | 25.08 | 25.12 | 25.05 | 25.05 | 25.05 | -0.02% | 739 |
| Jul 15, 2026 | 25.02 | 25.11 | 25.02 | 25.05 | 25.05 | 0.32% | 434 |
| Jul 14, 2026 | 24.94 | 24.97 | 24.90 | 24.97 | 24.97 | -0.16% | 1,675 |
| Jul 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 50 |
| Jul 10, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | - | 644 |
| Jul 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | 20 |
| Jul 8, 2026 | 25.08 | 25.10 | 25.03 | 25.03 | 25.03 | 0.08% | 399 |
| Jul 7, 2026 | 25.08 | 25.08 | 24.94 | 25.01 | 25.01 | 0.12% | 1,370 |
| Jul 6, 2026 | 25.06 | 25.06 | 24.93 | 24.98 | 24.98 | -0.10% | 931 |
| Jul 2, 2026 | 25.05 | 25.05 | 25.01 | 25.01 | 25.01 | 0.12% | 129 |
| Jul 1, 2026 | 25.03 | 25.03 | 24.97 | 24.98 | 24.98 | 0.06% | 449 |
| Jun 30, 2026 | 25.03 | 25.06 | 24.94 | 24.96 | 24.96 | -0.10% | 1,592 |
| Jun 29, 2026 | 25.05 | 25.05 | 24.96 | 24.99 | 24.99 | 0.02% | 950 |
| 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 | 0.42% | 75 |
| Jun 15, 2026 | 25.08 | 25.08 | 24.91 | 25.06 | 24.89 | -0.24% | 570 |
| Jun 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.24% | 41 |
| Jun 11, 2026 | 25.02 | 25.06 | 24.97 | 25.06 | 24.89 | -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 | 24.88 | -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 | 24.88 | -0.32% | 313 |
| Jun 4, 2026 | 25.05 | 25.13 | 25.05 | 25.13 | 24.96 | 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 | 24.96 | -0.06% | 40 |