Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.67 +0.18 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 47.22 47.26 47.14 47.16 154,091 -0.27(-0.57%)
May 05, 2023 47.42 47.45 47.36 47.43 182,657 -0.12(-0.26%)
May 04, 2023 47.53 47.71 47.48 47.55 199,948 +0.01(+0.01%)
May 03, 2023 47.60 47.60 47.41 47.55 130,185 +0.24(+0.51%)
May 02, 2023 47.06 47.32 47.03 47.31 277,863 +0.29(+0.62%)
May 01, 2023 47.28 47.36 46.99 47.02 442,474 -0.51(-1.07%)
Apr 28, 2023 47.47 47.54 47.41 47.53 227,371 +0.21(+0.44%)
Apr 27, 2023 47.38 47.38 47.20 47.32 213,132 -0.15(-0.32%)
Apr 26, 2023 47.68 47.68 47.44 47.47 338,747 -0.11(-0.23%)
Apr 25, 2023 47.49 47.67 47.49 47.58 240,411 +0.28(+0.59%)
Apr 24, 2023 47.24 47.38 47.21 47.30 67,156 +0.12(+0.26%)
Apr 21, 2023 47.29 47.30 47.15 47.17 111,495 -0.02(-0.03%)
Apr 20, 2023 47.13 47.26 47.13 47.19 139,086 +0.13(+0.28%)
Apr 19, 2023 47.04 47.07 46.99 47.06 127,669 -0.07(-0.15%)
Apr 18, 2023 47.08 47.16 47.08 47.13 112,093 +0.04(+0.08%)
Apr 17, 2023 47.20 47.20 47.06 47.09 123,610 -0.23(-0.49%)
Apr 14, 2023 47.36 47.41 47.29 47.32 124,134 -0.20(-0.42%)
Apr 13, 2023 47.58 47.62 47.48 47.52 254,648 +0.01(+0.02%)
Apr 12, 2023 47.59 47.59 47.41 47.51 102,548 +0.03(+0.06%)
Apr 11, 2023 47.41 47.56 47.39 47.48 157,428 -0.04(-0.08%)
Apr 10, 2023 47.60 47.61 47.47 47.52 182,421 -0.23(-0.48%)
Apr 06, 2023 47.79 47.86 47.75 47.75 281,080 +0.03(+0.06%)
Apr 05, 2023 47.71 47.83 47.70 47.72 153,208 +0.12(+0.25%)
Apr 04, 2023 47.31 47.66 47.31 47.60 109,969 +0.16(+0.34%)
Apr 03, 2023 47.27 47.55 47.26 47.44 200,849 +0.05(+0.11%)
Mar 31, 2023 47.27 47.43 47.21 47.39 121,938 +0.22(+0.47%)
Mar 30, 2023 47.09 47.27 47.09 47.17 131,872 +0.11(+0.23%)
Mar 29, 2023 46.99 47.09 46.97 47.06 139,197 +0.00(+0.00%)
Mar 28, 2023 47.04 47.11 47.03 47.06 82,935 -0.14(-0.30%)
Mar 27, 2023 47.27 47.37 47.20 47.20 137,470 -0.33(-0.69%)
Mar 24, 2023 47.67 47.67 47.50 47.53 162,162 +0.07(+0.15%)
Mar 23, 2023 47.36 47.49 47.27 47.46 124,759 +0.20(+0.42%)
Mar 22, 2023 46.93 47.27 46.87 47.26 106,613 +0.27(+0.57%)
Mar 21, 2023 47.04 47.08 46.95 46.99 373,511 -0.15(-0.32%)
Mar 20, 2023 47.29 47.30 47.09 47.14 159,041 -0.22(-0.46%)
Mar 17, 2023 47.17 47.45 47.14 47.36 288,470 +0.33(+0.70%)
Mar 16, 2023 47.36 47.37 46.97 47.03 428,832 -0.03(-0.06%)
Mar 15, 2023 47.03 47.24 46.91 47.06 102,510 +0.23(+0.49%)
Mar 14, 2023 46.86 47.00 46.78 46.83 242,514 -0.14(-0.30%)
Mar 13, 2023 47.29 47.29 46.89 46.97 163,465 +0.39(+0.84%)
Mar 10, 2023 46.59 46.64 46.43 46.58 117,478 +0.47(+1.02%)
Mar 09, 2023 46.01 46.19 46.00 46.11 159,352 +0.09(+0.18%)
Mar 08, 2023 46.15 46.20 45.98 46.02 100,988 -0.05(-0.10%)
Mar 07, 2023 46.15 46.20 46.03 46.07 334,941 -0.05(-0.12%)
Mar 06, 2023 46.26 46.26 46.11 46.12 92,017 -0.02(-0.03%)
Mar 03, 2023 46.01 46.15 45.92 46.14 149,827 +0.30(+0.65%)
Mar 02, 2023 45.99 45.99 45.75 45.84 190,534 -0.14(-0.30%)
Mar 01, 2023 46.10 46.12 45.95 45.98 464,715 -0.32(-0.69%)
Feb 28, 2023 46.19 46.31 46.14 46.30 179,171 +0.02(+0.04%)
Feb 27, 2023 46.27 46.30 46.23 46.28 131,648 +0.04(+0.09%)
Feb 24, 2023 46.26 46.30 46.18 46.24 197,442 -0.20(-0.43%)
Feb 23, 2023 46.32 46.46 46.31 46.44 1,110,026 +0.16(+0.35%)
Feb 22, 2023 46.23 46.33 46.23 46.28 87,466 +0.05(+0.12%)
Feb 21, 2023 46.37 46.37 46.21 46.23 76,502 -0.31(-0.68%)
Feb 17, 2023 46.37 46.55 46.36 46.54 164,978 +0.06(+0.13%)
Feb 16, 2023 46.64 46.64 46.45 46.48 169,757 -0.16(-0.34%)
Feb 15, 2023 46.68 46.73 46.60 46.64 233,561 -0.12(-0.26%)
Feb 14, 2023 46.86 46.92 46.69 46.76 113,199 -0.11(-0.23%)
Feb 13, 2023 46.83 46.93 46.77 46.87 125,380 +0.03(+0.06%)
Feb 10, 2023 46.93 46.95 46.83 46.84 378,684 -0.20(-0.43%)
Feb 09, 2023 47.25 47.27 47.00 47.04 205,538 -0.10(-0.21%)
Feb 08, 2023 47.11 47.18 47.05 47.14 97,161 +0.06(+0.13%)
Feb 07, 2023 47.15 47.28 47.08 47.08 303,540 -0.13(-0.28%)
Feb 06, 2023 47.26 47.32 47.21 47.21 93,945 -0.38(-0.81%)
Feb 03, 2023 47.62 47.64 47.52 47.59 144,693 -0.30(-0.62%)
Feb 02, 2023 47.94 47.97 47.83 47.89 96,091 +0.16(+0.34%)
Feb 01, 2023 47.52 47.73 47.40 47.73 96,758 +0.14(+0.29%)
Jan 31, 2023 47.52 47.59 47.40 47.59 165,976 +0.18(+0.38%)
Jan 30, 2023 47.43 47.49 47.39 47.41 71,192 -0.10(-0.21%)
Jan 27, 2023 47.45 47.54 47.44 47.51 106,838 -0.08(-0.17%)
Jan 26, 2023 47.58 47.67 47.49 47.59 178,617 -0.02(-0.04%)
Jan 25, 2023 47.56 47.63 47.50 47.61 139,420 +0.08(+0.17%)
Jan 24, 2023 47.38 47.54 47.33 47.53 127,296 +0.13(+0.27%)
Jan 23, 2023 47.36 47.45 47.35 47.40 57,671 -0.08(-0.17%)
Jan 20, 2023 47.57 47.59 47.45 47.48 423,797 -0.21(-0.44%)
Jan 19, 2023 47.73 47.75 47.63 47.69 64,943 -0.01(-0.02%)
Jan 18, 2023 47.72 47.76 47.60 47.70 211,958 +0.33(+0.70%)
Jan 17, 2023 47.32 47.42 47.32 47.37 95,529 -0.09(-0.19%)
Jan 13, 2023 47.48 47.58 47.41 47.46 64,980 -0.01(-0.02%)
Jan 12, 2023 47.26 47.48 47.10 47.47 83,119 +0.35(+0.74%)
Jan 11, 2023 46.98 47.12 46.98 47.12 101,091 +0.23(+0.49%)
Jan 10, 2023 46.89 46.97 46.82 46.89 370,897 -0.09(-0.19%)
Jan 09, 2023 46.86 47.03 46.84 46.98 79,757 +0.20(+0.43%)
Jan 06, 2023 46.41 46.81 46.41 46.78 69,875 +0.39(+0.84%)
Jan 05, 2023 46.28 46.43 46.23 46.39 93,231 +0.01(+0.02%)
Jan 04, 2023 46.42 46.44 46.32 46.38 57,455 +0.21(+0.45%)
Jan 03, 2023 46.27 46.31 46.10 46.17 509,926 +0.24(+0.52%)
Dec 30, 2022 46.07 46.09 45.93 45.93 152,336 -0.18(-0.39%)
Dec 29, 2022 46.04 46.13 46.01 46.11 365,603 -0.03(-0.07%)
Dec 28, 2022 46.25 46.31 46.12 46.14 771,732 -0.20(-0.42%)
Dec 27, 2022 46.40 46.45 46.24 46.34 311,943 -0.24(-0.53%)
Dec 23, 2022 46.57 46.63 46.56 46.58 67,260 -0.17(-0.36%)
Dec 22, 2022 46.74 46.77 46.70 46.75 135,454 +0.01(+0.02%)
Dec 21, 2022 46.76 46.77 46.70 46.74 104,762 +0.07(+0.15%)
Dec 20, 2022 46.67 46.73 46.62 46.67 93,805 -0.31(-0.67%)
Dec 19, 2022 47.03 47.03 46.90 46.98 189,341 -0.22(-0.46%)
Dec 16, 2022 47.08 47.29 47.06 47.20 209,041 -0.09(-0.19%)
Dec 15, 2022 47.26 47.33 47.22 47.29 58,966 +0.07(+0.15%)
Dec 14, 2022 47.19 47.25 47.06 47.22 116,693 +0.12(+0.27%)
Dec 13, 2022 47.20 47.26 47.06 47.09 149,663 +0.24(+0.52%)
Dec 12, 2022 47.13 47.13 46.81 46.85 140,804 -0.06(-0.13%)
Dec 09, 2022 46.99 47.00 46.91 46.91 59,456 -0.26(-0.55%)
Dec 08, 2022 47.10 47.20 47.09 47.17 89,371 +0.05(+0.11%)
Dec 07, 2022 46.97 47.16 46.96 47.12 105,072 +0.32(+0.68%)
Dec 06, 2022 46.77 46.90 46.73 46.80 210,351 +0.01(+0.02%)
Dec 05, 2022 46.83 46.90 46.70 46.79 152,820 -0.17(-0.36%)
Dec 02, 2022 46.71 46.96 46.64 46.96 131,334 +0.18(+0.38%)
Dec 01, 2022 46.54 46.83 46.47 46.78 223,660 +0.33(+0.71%)
Nov 30, 2022 46.18 46.45 46.12 46.45 174,570 +0.19(+0.41%)
Nov 29, 2022 46.38 46.38 46.23 46.26 293,795 -0.06(-0.13%)
Nov 28, 2022 46.44 46.45 46.28 46.32 218,557 -0.10(-0.22%)
Nov 25, 2022 46.49 46.49 46.34 46.42 125,016 +0.04(+0.09%)
Nov 23, 2022 46.32 46.38 46.23 46.38 135,429 +0.20(+0.43%)
Nov 22, 2022 46.11 46.20 46.07 46.18 273,974 +0.21(+0.46%)
Nov 21, 2022 46.07 46.12 45.93 45.97 375,861 +0.00(+0.00%)
Nov 18, 2022 46.07 46.10 45.95 45.97 64,998 -0.05(-0.11%)
Nov 17, 2022 46.02 46.10 45.94 46.02 129,413 -0.16(-0.35%)
Nov 16, 2022 46.05 46.26 46.04 46.18 172,671 +0.26(+0.57%)
Nov 15, 2022 45.77 45.94 45.75 45.92 134,878 +0.33(+0.72%)
Nov 14, 2022 45.69 45.70 45.59 45.59 437,776 -0.11(-0.24%)
Nov 11, 2022 45.61 45.75 45.61 45.70 62,277 +0.14(+0.31%)
Nov 10, 2022 45.25 45.57 45.25 45.56 87,736 +0.70(+1.56%)
Nov 09, 2022 44.82 44.94 44.75 44.86 114,634 -0.01(-0.02%)
Nov 08, 2022 44.77 44.88 44.74 44.87 100,960 +0.16(+0.36%)
Nov 07, 2022 44.82 44.84 44.69 44.71 61,000 -0.10(-0.22%)
Nov 04, 2022 44.84 44.95 44.79 44.81 124,431 -0.07(-0.16%)
Nov 03, 2022 44.79 44.94 44.78 44.88 148,746 -0.14(-0.32%)
Nov 02, 2022 45.12 44.96 45.02 76,039 -0.09(-0.20%)
Nov 01, 2022 45.24 45.24 45.07 45.12 97,415 -0.07(-0.17%)
Oct 31, 2022 45.24 45.24 45.13 45.19 118,310 -0.21(-0.45%)
Oct 28, 2022 45.35 45.45 45.35 45.40 143,475 +0.07(+0.15%)
Oct 27, 2022 45.28 45.44 45.21 45.33 173,343 +0.15(+0.32%)
Oct 26, 2022 45.11 45.22 45.11 45.18 251,318 +0.23(+0.52%)
Oct 25, 2022 44.90 45.08 44.90 44.95 281,599 +0.27(+0.62%)
Oct 24, 2022 44.64 44.79 44.60 44.67 105,800 -0.03(-0.08%)
Oct 21, 2022 44.55 44.71 44.51 44.70 45,941 -0.07(-0.15%)
Oct 20, 2022 44.88 44.95 44.74 44.77 90,765 -0.26(-0.59%)
Oct 19, 2022 45.08 45.16 44.99 45.03 61,801 -0.21(-0.46%)
Oct 18, 2022 45.28 45.28 45.12 45.24 48,342 +0.05(+0.12%)
Oct 17, 2022 45.25 45.28 45.19 45.19 45,014 +0.02(+0.05%)
Oct 14, 2022 45.36 45.36 45.11 45.17 61,031 -0.15(-0.34%)
Oct 13, 2022 45.04 45.44 45.04 45.32 56,676 -0.13(-0.29%)
Oct 12, 2022 45.33 45.46 45.31 45.45 316,899 +0.09(+0.20%)
Oct 11, 2022 45.40 45.55 45.36 45.36 463,951 -0.13(-0.30%)
Oct 10, 2022 45.60 45.60 45.42 45.49 109,395 -0.15(-0.33%)
Oct 07, 2022 45.66 45.71 45.61 45.65 48,087 -0.20(-0.44%)
Oct 06, 2022 45.90 45.95 45.82 45.84 200,882 -0.16(-0.35%)
Oct 05, 2022 45.98 46.02 45.91 46.01 36,758 -0.13(-0.28%)
Oct 04, 2022 46.12 46.22 46.09 46.13 48,780 +0.18(+0.40%)
Oct 03, 2022 45.89 46.05 45.85 45.95 88,598 +0.07(+0.15%)
Sep 30, 2022 45.98 46.04 45.77 45.88 367,571 -0.05(-0.12%)
Sep 29, 2022 45.90 45.99 45.88 45.94 104,843 -0.06(-0.13%)
Sep 28, 2022 45.75 46.08 45.75 45.99 155,888 +0.42(+0.92%)
Sep 27, 2022 45.76 45.93 45.55 45.58 292,505 -0.39(-0.86%)
Sep 26, 2022 46.17 46.20 45.92 45.97 232,311 -0.48(-1.03%)
Sep 23, 2022 46.34 46.47 46.25 46.45 145,034 -0.04(-0.08%)
Sep 22, 2022 46.67 46.67 46.47 46.49 45,120 -0.38(-0.82%)
Sep 21, 2022 46.78 47.00 46.64 46.87 117,853 +0.09(+0.20%)
Sep 20, 2022 46.73 46.86 46.71 46.77 52,808 -0.17(-0.36%)
Sep 19, 2022 46.83 46.98 46.82 46.95 50,326 -0.01(-0.02%)
Sep 16, 2022 46.90 47.01 46.90 46.95 79,069 -0.08(-0.17%)
Sep 15, 2022 47.08 47.10 47.03 47.03 41,198 -0.14(-0.30%)
Sep 14, 2022 47.05 47.18 47.05 47.17 47,630 +0.02(+0.05%)
Sep 13, 2022 47.16 47.19 47.12 47.15 32,603 -0.25(-0.53%)
Sep 12, 2022 47.48 47.52 47.36 47.40 36,505 -0.05(-0.11%)
Sep 09, 2022 47.46 47.52 47.39 47.45 82,286 +0.03(+0.06%)
Sep 08, 2022 47.46 47.54 47.41 47.42 80,734 -0.05(-0.11%)
Sep 07, 2022 47.31 47.48 47.31 47.47 53,078 +0.16(+0.34%)
Sep 06, 2022 47.48 47.57 47.24 47.31 74,647 -0.29(-0.61%)
Sep 02, 2022 47.53 47.64 47.50 47.60 43,152 +0.11(+0.23%)
Sep 01, 2022 47.51 47.53 47.40 47.49 64,530 -0.33(-0.69%)
Aug 31, 2022 47.95 47.99 47.81 47.82 51,451 -0.18(-0.37%)
Aug 30, 2022 48.03 48.09 47.91 48.00 100,228 -0.02(-0.04%)
Aug 29, 2022 48.04 48.06 48.00 48.02 57,881 -0.23(-0.48%)
Aug 26, 2022 48.26 48.31 48.17 48.25 43,318 -0.02(-0.03%)
Aug 25, 2022 48.10 48.27 48.04 48.27 39,945 +0.22(+0.45%)
Aug 24, 2022 48.11 48.11 48.01 48.05 110,215 -0.19(-0.39%)
Aug 23, 2022 48.24 48.50 48.15 48.24 78,012 -0.06(-0.12%)
Aug 22, 2022 48.34 48.34 48.21 48.30 61,957 -0.14(-0.29%)
Aug 19, 2022 48.51 48.52 48.38 48.44 37,009 -0.25(-0.51%)
Aug 18, 2022 48.69 48.74 48.66 48.69 49,138 -0.01(-0.01%)
Aug 17, 2022 48.70 48.72 48.60 48.70 33,281 -0.20(-0.42%)
Aug 16, 2022 48.87 48.90 48.77 48.90 29,210 -0.05(-0.09%)
Aug 15, 2022 48.94 48.95 48.89 48.95 59,158 +0.12(+0.26%)
Aug 12, 2022 48.74 48.82 48.68 48.82 13,809 +0.11(+0.23%)
Aug 11, 2022 48.95 48.96 48.65 48.71 30,495 -0.07(-0.14%)
Aug 10, 2022 48.90 48.99 48.77 48.78 364,120 -0.02(-0.04%)
Aug 09, 2022 48.78 48.84 48.76 48.80 69,502 -0.08(-0.16%)
Aug 08, 2022 48.81 48.88 48.80 48.88 44,139 +0.10(+0.20%)
Aug 05, 2022 48.80 48.81 48.70 48.78 39,281 -0.36(-0.72%)
Aug 04, 2022 49.03 49.15 49.01 49.14 37,254 +0.12(+0.24%)
Aug 03, 2022 48.80 49.02 48.71 49.02 63,978 +0.04(+0.08%)
Aug 02, 2022 49.32 49.36 48.96 48.98 38,055 -0.29(-0.59%)
Aug 01, 2022 49.18 49.32 49.18 49.27 23,491 +0.02(+0.04%)
Jul 29, 2022 49.15 49.36 49.15 49.25 82,962 +0.21(+0.43%)
Jul 28, 2022 49.06 49.13 49.02 49.04 29,143 +0.26(+0.52%)
Jul 27, 2022 48.83 48.92 48.70 48.78 37,817 +0.07(+0.15%)
Jul 26, 2022 48.91 48.94 48.68 48.71 36,382 -0.10(-0.20%)
Jul 25, 2022 48.75 48.85 48.75 48.81 29,538 -0.03(-0.06%)
Jul 22, 2022 48.82 48.91 48.79 48.84 23,385 +0.34(+0.70%)
Jul 21, 2022 48.30 48.51 48.30 48.50 42,981 +0.39(+0.81%)
Jul 20, 2022 48.31 48.33 48.10 48.11 148,494 -0.11(-0.23%)
Jul 19, 2022 48.26 48.26 48.15 48.22 17,671 -0.05(-0.10%)
Jul 18, 2022 48.25 48.52 48.18 48.27 116,742 -0.03(-0.06%)
Jul 15, 2022 48.18 48.32 48.17 48.30 87,594 +0.23(+0.48%)
Jul 14, 2022 48.10 48.18 48.06 48.07 76,569 -0.25(-0.51%)
Jul 13, 2022 47.98 48.32 47.98 48.32 109,080 +0.12(+0.24%)
Jul 12, 2022 48.29 48.35 48.19 48.20 44,987 +0.08(+0.17%)
Jul 11, 2022 48.06 48.12 48.03 48.12 41,882 +0.03(+0.06%)
Jul 08, 2022 47.99 48.20 47.95 48.09 73,032 -0.06(-0.12%)
Jul 07, 2022 48.22 48.22 48.11 48.15 20,872 -0.11(-0.23%)
Jul 06, 2022 48.51 48.52 48.26 48.26 62,069 -0.18(-0.37%)
Jul 05, 2022 48.39 48.46 48.33 48.44 38,685 +0.12(+0.25%)
Jul 01, 2022 48.15 48.42 48.15 48.32 47,494 +0.28(+0.58%)
Jun 30, 2022 48.00 48.12 47.97 48.04 569,771 +0.18(+0.38%)
Jun 29, 2022 47.74 47.88 47.66 47.86 86,023 +0.14(+0.29%)
Jun 28, 2022 47.67 47.76 47.61 47.72 71,697 -0.03(-0.06%)
Jun 27, 2022 47.73 47.88 47.68 47.75 59,776 -0.17(-0.35%)
Jun 24, 2022 47.59 48.03 47.59 47.92 90,511 +0.02(+0.04%)
Jun 23, 2022 47.86 48.06 47.85 47.90 43,370 +0.30(+0.63%)
Jun 22, 2022 47.63 47.72 47.62 47.60 67,742 +0.41(+0.87%)
Jun 21, 2022 47.41 47.50 47.19 47.19 195,043 -0.39(-0.82%)
Jun 17, 2022 47.52 47.62 47.37 47.58 148,112 +0.06(+0.13%)
Jun 16, 2022 47.11 47.52 47.11 47.52 49,212 +0.21(+0.44%)
Jun 15, 2022 47.20 47.34 47.10 47.31 77,303 +0.26(+0.55%)
Jun 14, 2022 47.28 47.29 47.02 47.05 194,162 -0.26(-0.55%)
Jun 13, 2022 47.59 47.67 47.20 47.31 256,376 -0.81(-1.68%)
Jun 10, 2022 48.26 48.26 48.03 48.12 66,107 -0.29(-0.60%)
Jun 09, 2022 48.42 48.46 48.31 48.41 53,122 -0.12(-0.25%)
Jun 08, 2022 48.55 48.61 48.53 48.53 121,526 -0.14(-0.29%)
Jun 07, 2022 48.53 48.80 48.52 48.67 246,844 +0.10(+0.21%)
Jun 06, 2022 48.72 48.72 48.54 48.57 184,838 -0.28(-0.57%)
Jun 03, 2022 48.64 48.85 48.63 48.85 43,809 -0.14(-0.29%)
Jun 02, 2022 48.83 49.00 48.71 48.99 100,967 +0.00(+0.00%)
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.