Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.57 +0.08 (+0.17%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.48 54.48 54.28 54.48 8,100 +0.31(+0.56%)
Feb 25, 2021 54.53 54.53 54.10 54.17 10,830 -0.45(-0.82%)
Feb 24, 2021 54.41 54.69 54.41 54.62 6,734 -0.06(-0.12%)
Feb 23, 2021 54.72 54.76 54.60 54.69 5,987 -0.00(-0.00%)
Feb 22, 2021 54.88 54.88 54.69 54.69 13,047 -0.24(-0.44%)
Feb 19, 2021 55.04 55.04 54.91 54.93 7,300 -0.08(-0.14%)
Feb 18, 2021 55.07 55.09 54.87 55.01 17,328 +0.02(+0.03%)
Feb 17, 2021 55.00 55.07 54.98 54.99 26,264 -0.01(-0.02%)
Feb 16, 2021 55.13 55.13 54.95 55.00 7,929 -0.20(-0.37%)
Feb 12, 2021 55.29 55.31 55.16 55.20 8,700 -0.11(-0.21%)
Feb 11, 2021 55.44 55.44 55.26 55.32 26,686 -0.00(-0.00%)
Feb 10, 2021 55.40 55.40 55.22 55.32 93,335 +0.05(+0.09%)
Feb 09, 2021 55.36 55.36 55.20 55.27 10,142 +0.03(+0.05%)
Feb 08, 2021 55.30 55.30 55.17 55.24 12,675 +0.02(+0.03%)
Feb 05, 2021 55.36 55.36 55.16 55.23 10,300 -0.12(-0.21%)
Feb 04, 2021 55.29 55.35 55.16 55.35 8,670 +0.11(+0.20%)
Feb 03, 2021 55.35 55.35 55.24 55.24 25,046 -0.06(-0.12%)
Feb 02, 2021 55.38 55.39 55.23 55.30 20,853 +0.00(+0.00%)
Feb 01, 2021 55.21 55.40 55.21 55.30 8,306 -0.16(-0.30%)
Jan 29, 2021 55.42 55.47 55.30 55.47 16,600 -0.02(-0.03%)
Jan 28, 2021 55.57 55.57 55.48 55.48 14,354 +0.02(+0.03%)
Jan 27, 2021 55.60 55.61 55.41 55.47 15,117 -0.00(-0.01%)
Jan 26, 2021 55.55 55.55 55.38 55.47 9,153 -0.01(-0.02%)
Jan 25, 2021 55.51 55.57 55.42 55.48 13,063 +0.05(+0.09%)
Jan 22, 2021 55.45 55.47 55.29 55.43 14,400 -0.02(-0.04%)
Jan 21, 2021 55.46 55.46 55.28 55.45 27,993 +0.00(+0.00%)
Jan 20, 2021 55.49 55.54 55.42 55.45 19,704 +0.05(+0.09%)
Jan 19, 2021 55.44 55.49 55.27 55.40 7,551 -0.02(-0.04%)
Jan 15, 2021 55.28 55.44 55.25 55.42 12,700 +0.13(+0.23%)
Jan 14, 2021 55.46 55.46 55.29 55.29 18,935 -0.05(-0.09%)
Jan 13, 2021 55.17 55.42 55.17 55.34 11,125 +0.16(+0.28%)
Jan 12, 2021 55.21 55.27 55.05 55.19 13,099 -0.02(-0.04%)
Jan 11, 2021 55.31 55.31 55.12 55.21 34,088 -0.09(-0.15%)
Jan 08, 2021 55.38 55.39 55.28 55.30 33,800 -0.07(-0.13%)
Jan 07, 2021 55.43 55.45 55.31 55.37 11,012 -0.04(-0.06%)
Jan 06, 2021 55.51 55.51 55.33 55.41 7,392 -0.27(-0.48%)
Jan 05, 2021 55.75 55.76 55.58 55.67 15,839 -0.05(-0.09%)
Jan 04, 2021 55.75 55.83 55.62 55.72 26,498 -0.03(-0.05%)
Dec 31, 2020 55.75 55.75 55.75 8,155 +0.05(+0.09%)
Dec 30, 2020 55.74 55.80 55.60 55.70 8,155 -0.07(-0.13%)
Dec 29, 2020 55.77 55.85 55.68 55.77 19,539 -0.04(-0.06%)
Dec 28, 2020 55.73 55.81 55.64 55.81 14,348 +0.11(+0.20%)
Dec 24, 2020 55.56 55.86 55.56 55.70 23,800 +0.06(+0.11%)
Dec 23, 2020 55.63 55.89 55.62 55.64 15,943 -0.00(-0.01%)
Dec 22, 2020 55.66 55.68 55.50 55.64 9,616 +0.11(+0.19%)
Dec 21, 2020 55.61 55.65 55.46 55.53 11,881 -0.02(-0.04%)
Dec 18, 2020 55.55 55.70 55.54 55.55 8,400 -0.01(-0.02%)
Dec 17, 2020 55.74 55.74 55.54 55.56 6,593 -0.02(-0.03%)
Dec 16, 2020 55.58 55.65 55.46 55.58 8,646 -0.06(-0.11%)
Dec 15, 2020 55.59 55.95 55.52 55.64 12,426 -0.64(-1.14%)
Dec 14, 2020 56.26 56.52 56.15 56.28 20,937 +0.02(+0.03%)
Dec 11, 2020 56.31 56.35 56.26 56.26 29,900 +0.09(+0.16%)
Dec 10, 2020 56.19 56.26 56.14 56.17 8,505 +0.08(+0.13%)
Dec 09, 2020 56.20 56.20 56.01 56.09 6,553 -0.18(-0.31%)
Dec 08, 2020 56.25 56.28 56.25 56.27 18,013 +0.04(+0.07%)
Dec 07, 2020 56.22 56.24 56.08 56.23 26,052 +0.12(+0.21%)
Dec 04, 2020 56.15 56.19 56.06 56.11 6,900 -0.12(-0.21%)
Dec 03, 2020 56.18 56.23 56.04 56.23 13,316 +0.20(+0.36%)
Dec 02, 2020 56.14 56.14 55.93 56.03 23,807 -0.17(-0.30%)
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.