Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.67 +0.18 (+0.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.14 53.22 53.14 53.22 521 +0.08(+0.16%)
Oct 30, 2019 53.03 53.13 53.03 53.13 1,267 +0.15(+0.27%)
Oct 29, 2019 53.04 53.04 52.98 52.98 1,102 +0.04(+0.08%)
Oct 28, 2019 52.98 52.98 52.94 52.95 1,468 -0.12(-0.22%)
Oct 25, 2019 53.21 53.21 53.06 53.06 400 -0.05(-0.09%)
Oct 24, 2019 53.21 53.21 53.11 53.11 620 -0.01(-0.02%)
Oct 23, 2019 53.23 53.23 53.12 53.12 1,121 +0.00(+0.01%)
Oct 22, 2019 53.18 53.18 53.12 53.12 6,279 +0.03(+0.06%)
Oct 21, 2019 53.13 53.13 53.09 53.09 958 -0.07(-0.14%)
Oct 18, 2019 53.20 53.20 53.16 53.16 600 -0.01(-0.01%)
Oct 17, 2019 53.17 53.25 53.16 53.16 3,632 -0.02(-0.03%)
Oct 16, 2019 53.16 53.26 53.07 53.18 2,949 +0.11(+0.22%)
Oct 15, 2019 53.14 53.14 52.99 53.07 990 -0.17(-0.33%)
Oct 14, 2019 53.34 53.34 53.22 53.24 1,663 -0.05(-0.10%)
Oct 11, 2019 53.34 53.34 53.30 53.30 2,600 -0.23(-0.44%)
Oct 10, 2019 53.56 53.56 53.46 53.53 8,866 -0.06(-0.11%)
Oct 09, 2019 53.69 53.69 53.58 53.59 21,224 +0.00(+0.00%)
Oct 08, 2019 53.74 53.74 53.59 53.59 1,086 -0.24(-0.45%)
Oct 07, 2019 53.87 53.87 53.79 53.83 868 +0.09(+0.17%)
Oct 04, 2019 53.77 53.77 53.68 53.74 500 +0.14(+0.26%)
Oct 03, 2019 53.63 53.63 53.60 53.60 573 +0.09(+0.17%)
Oct 02, 2019 53.56 53.56 53.51 53.51 1,503 +0.10(+0.19%)
Oct 01, 2019 53.44 53.44 53.41 53.41 2,577 +0.04(+0.07%)
Sep 30, 2019 53.40 53.45 53.37 53.37 9,875 -0.05(-0.09%)
Sep 27, 2019 53.47 53.52 53.42 53.42 24,500 +0.09(+0.17%)
Sep 26, 2019 53.38 53.38 53.33 53.33 1,483 -0.28(-0.52%)
Sep 25, 2019 53.57 53.62 53.57 53.61 7,978 +0.23(+0.43%)
Sep 24, 2019 53.18 53.42 53.08 53.38 33,788 +0.00(+0.00%)
Sep 23, 2019 53.17 53.40 53.07 53.38 51,902 +0.44(+0.83%)
Sep 20, 2019 52.99 52.99 52.94 52.94 3,200 -0.02(-0.04%)
Sep 19, 2019 52.96 52.96 52.86 52.96 12,659 +0.08(+0.15%)
Sep 18, 2019 52.91 52.91 52.88 52.88 975 +0.09(+0.17%)
Sep 17, 2019 52.81 52.85 52.72 52.79 10,116 +0.21(+0.41%)
Sep 16, 2019 52.62 52.62 52.52 52.58 8,272 -0.31(-0.60%)
Sep 13, 2019 52.94 52.94 52.89 52.89 500 -0.09(-0.17%)
Sep 12, 2019 53.03 53.03 52.96 52.98 853 -0.03(-0.06%)
Sep 11, 2019 53.07 53.07 52.96 53.01 807 -0.27(-0.51%)
Sep 10, 2019 53.33 53.33 53.26 53.28 2,474 -0.23(-0.43%)
Sep 09, 2019 53.56 53.56 53.48 53.51 4,073 +0.08(+0.15%)
Sep 06, 2019 53.48 53.48 53.40 53.43 1,000 -0.29(-0.53%)
Sep 05, 2019 53.74 53.74 53.72 53.72 730 +0.07(+0.12%)
Sep 04, 2019 53.67 53.67 53.65 53.65 1,358 +0.05(+0.10%)
Sep 03, 2019 53.62 53.62 53.59 53.59 1,722 +0.03(+0.06%)
Aug 30, 2019 53.59 53.59 53.56 53.56 1,400 -0.17(-0.32%)
Aug 29, 2019 53.76 53.76 53.73 53.73 635 +0.02(+0.04%)
Aug 28, 2019 53.73 53.73 53.72 53.72 570 +0.20(+0.37%)
Aug 27, 2019 53.54 53.54 53.52 53.52 863 -0.06(-0.11%)
Aug 26, 2019 53.60 53.60 53.58 53.58 717 +0.26(+0.49%)
Aug 23, 2019 53.33 53.34 53.31 53.31 1,000 -0.08(-0.15%)
Aug 22, 2019 53.42 53.42 53.40 53.40 644 -0.08(-0.15%)
Aug 21, 2019 53.50 53.50 53.48 53.48 669 +0.16(+0.29%)
Aug 20, 2019 53.34 53.34 53.32 53.32 1,228 -0.15(-0.28%)
Aug 19, 2019 53.49 53.49 53.46 53.47 728 -0.05(-0.10%)
Aug 16, 2019 53.55 53.55 53.52 53.52 1,100 +0.20(+0.38%)
Aug 15, 2019 53.35 53.35 53.32 53.32 791 +0.20(+0.38%)
Aug 14, 2019 53.14 53.14 53.09 53.12 775 -0.10(-0.19%)
Aug 13, 2019 53.24 53.24 53.22 53.22 959 +0.21(+0.40%)
Aug 12, 2019 53.02 53.02 53.01 53.01 1,016 -0.03(-0.06%)
Aug 09, 2019 53.06 53.06 53.04 53.04 1,400 +0.03(+0.07%)
Aug 08, 2019 53.03 53.03 52.99 53.01 6,757 -0.03(-0.05%)
Aug 07, 2019 53.06 53.06 53.03 53.03 2,359 +0.08(+0.14%)
Aug 06, 2019 52.98 52.98 52.95 52.95 1,561 +0.21(+0.41%)
Aug 05, 2019 52.76 52.76 52.71 52.74 918 +0.07(+0.12%)
Aug 02, 2019 52.70 52.70 52.65 52.67 1,000 +0.34(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.