SanJac Alpha Core Plus Bond ETF (SJCP)
NASDAQ: SJCP · Real-Time Price · USD
24.70
+0.07 (0.28%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SJCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.70 | 24.73 | 24.67 | 24.70 | 24.70 | 0.30% | 4,629 |
| Oct 14, 2026 | 24.62 | 24.63 | 24.62 | 24.63 | 24.63 | -0.14% | 379 |
| Oct 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.04% | 33 |
| Oct 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 42 |
| Oct 9, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.02% | 72 |
| Oct 8, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.10% | 102 |
| Oct 7, 2026 | 24.65 | 24.65 | 24.62 | 24.62 | 24.62 | -0.14% | 255 |
| Oct 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 102 |
| Oct 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.06% | 90 |
| Oct 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% | 16 |
| Oct 1, 2026 | 24.72 | 24.72 | 24.69 | 24.69 | 24.69 | 0.10% | 179 |
| Sep 30, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | -0.02% | 134 |
| Sep 29, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | -0.02% | 315 |
| Sep 28, 2026 | 24.69 | 24.69 | 24.68 | 24.68 | 24.68 | -0.12% | 193 |
| Sep 25, 2026 | 24.67 | 24.71 | 24.67 | 24.71 | 24.71 | -0.04% | 297 |
| Sep 24, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | -0.16% | 296 |
| Sep 23, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | 24.75 | -0.18% | 647 |
| Sep 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.02% | 114 |
| Sep 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% | 122 |
| Sep 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.08% | 218 |
| Sep 17, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.12% | 238 |
| Sep 16, 2026 | 24.80 | 24.84 | 24.73 | 24.77 | 24.77 | -0.08% | 937 |
| Sep 15, 2026 | 24.83 | 24.83 | 24.75 | 24.79 | 24.78 | -0.03% | 674 |
| Sep 14, 2026 | 25.11 | 25.13 | 25.07 | 25.07 | 24.79 | -0.05% | 2,168 |
| Sep 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.81 | -0.09% | 106 |
| Sep 10, 2026 | 25.07 | 25.10 | 25.07 | 25.10 | 24.83 | -0.20% | 711 |
| Sep 9, 2026 | 25.14 | 25.19 | 25.14 | 25.15 | 24.88 | -0.07% | 2,591 |
| Sep 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.89 | -0.03% | 32 |
| Sep 4, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.90 | 0.08% | 90 |
| Sep 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.88 | 0.04% | 14 |
| Sep 2, 2026 | 25.16 | 25.16 | 25.11 | 25.15 | 24.87 | -0.02% | 1,033 |
| Sep 1, 2026 | 25.16 | 25.18 | 25.15 | 25.15 | 24.88 | 0.02% | 969 |
| Aug 31, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 24.87 | -0.02% | 198 |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.88 | -0.10% | 39 |
| Aug 27, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 24.90 | 0.02% | 197 |
| Aug 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.90 | -0.07% | 13 |
| Aug 25, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 24.91 | 0.08% | 3,588 |
| Aug 24, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 24.89 | 0.01% | 813 |
| Aug 21, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 24.89 | -0.02% | 293 |
| Aug 20, 2026 | 25.10 | 25.17 | 25.10 | 25.17 | 24.90 | -0.04% | 429 |
| Aug 19, 2026 | 25.26 | 25.26 | 25.18 | 25.18 | 24.91 | 0.12% | 998 |
| Aug 18, 2026 | 25.14 | 25.15 | 25.08 | 25.15 | 24.88 | 0.04% | 351 |
| Aug 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.87 | 0.02% | 25 |
| Aug 14, 2026 | 25.07 | 25.14 | 25.07 | 25.14 | 24.86 | 0.24% | 113 |
| Aug 13, 2026 | 25.05 | 25.08 | 25.01 | 25.08 | 24.80 | 0.10% | 984 |
| Aug 12, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.78 | 0.06% | 127 |
| Aug 11, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.76 | 0.14% | 314 |
| Aug 10, 2026 | 25.01 | 25.03 | 24.95 | 25.00 | 24.73 | -0.36% | 1,063 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.01 | 25.09 | 24.82 | 0.10% | 2,262 |
| Aug 6, 2026 | 25.00 | 25.07 | 25.00 | 25.07 | 24.79 | - | 1,275 |