Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.90 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 45.78 45.83 45.74 45.83 1,425,522 +0.20(+0.44%)
May 30, 2024 45.58 45.65 45.56 45.63 306,286 +0.18(+0.39%)
May 29, 2024 45.53 45.53 45.39 45.45 487,345 -0.18(-0.39%)
May 28, 2024 45.88 45.88 45.62 45.63 221,145 -0.20(-0.43%)
May 24, 2024 45.77 45.83 45.72 45.83 250,703 +0.06(+0.13%)
May 23, 2024 45.96 45.96 45.73 45.77 326,420 -0.14(-0.30%)
May 22, 2024 45.88 45.97 45.88 45.91 602,697 -0.07(-0.16%)
May 21, 2024 45.99 46.00 45.94 45.99 496,236 +0.12(+0.27%)
May 20, 2024 45.86 45.91 45.86 45.86 398,091 -0.05(-0.12%)
May 17, 2024 45.96 45.99 45.89 45.92 333,128 -0.09(-0.21%)
May 16, 2024 46.10 46.10 45.99 46.01 370,128 -0.06(-0.13%)
May 15, 2024 46.01 46.10 45.95 46.07 309,404 +0.30(+0.65%)
May 14, 2024 45.75 45.80 45.70 45.77 410,354 +0.11(+0.24%)
May 13, 2024 45.71 45.72 45.64 45.66 242,728 +0.05(+0.11%)
May 10, 2024 45.67 45.67 45.58 45.61 234,779 -0.09(-0.20%)
May 09, 2024 45.59 45.74 45.57 45.70 603,552 +0.07(+0.16%)
May 08, 2024 45.65 45.67 45.61 45.63 311,658 -0.07(-0.16%)
May 07, 2024 45.73 46.21 45.68 45.70 323,599 +0.10(+0.22%)
May 06, 2024 45.57 45.64 45.55 45.60 283,326 +0.04(+0.09%)
May 03, 2024 45.62 45.62 45.44 45.56 350,920 +0.23(+0.51%)
May 02, 2024 45.14 45.34 45.10 45.34 216,869 +0.20(+0.44%)
May 01, 2024 45.10 45.25 45.00 45.14 265,904 +0.15(+0.33%)
Apr 30, 2024 45.04 45.08 44.96 44.99 233,428 -0.16(-0.35%)
Apr 29, 2024 45.12 45.17 45.07 45.15 221,241 +0.14(+0.32%)
Apr 26, 2024 45.01 45.05 44.98 45.00 382,529 +0.09(+0.20%)
Apr 25, 2024 44.85 44.92 44.79 44.91 248,929 -0.15(-0.34%)
Apr 24, 2024 45.08 45.08 44.98 45.07 405,140 -0.09(-0.20%)
Apr 23, 2024 45.07 45.24 45.00 45.16 304,806 +0.08(+0.18%)
Apr 22, 2024 45.02 45.09 45.00 45.08 333,966 +0.05(+0.11%)
Apr 19, 2024 45.10 45.10 44.97 45.03 241,526 +0.06(+0.13%)
Apr 18, 2024 45.12 45.12 44.92 44.97 242,370 -0.13(-0.30%)
Apr 17, 2024 45.03 45.10 44.94 45.10 216,231 +0.23(+0.52%)
Apr 16, 2024 44.87 44.92 44.79 44.87 287,898 -0.16(-0.35%)
Apr 15, 2024 45.16 45.16 44.94 45.03 515,748 -0.26(-0.57%)
Apr 12, 2024 45.33 45.37 45.29 45.29 212,861 +0.13(+0.29%)
Apr 11, 2024 45.28 45.30 45.11 45.16 282,933 -0.06(-0.13%)
Apr 10, 2024 45.44 45.44 45.18 45.22 297,350 -0.52(-1.13%)
Apr 09, 2024 45.68 45.76 45.66 45.73 319,218 +0.17(+0.37%)
Apr 08, 2024 45.54 45.60 45.50 45.56 720,561 -0.05(-0.11%)
Apr 05, 2024 45.64 45.73 45.61 45.61 260,875 -0.20(-0.43%)
Apr 04, 2024 45.84 45.84 45.71 45.81 428,365 +0.09(+0.20%)
Apr 03, 2024 45.55 45.72 45.50 45.72 250,905 +0.03(+0.07%)
Apr 02, 2024 45.58 45.69 45.53 45.69 285,607 -0.05(-0.11%)
Apr 01, 2024 45.94 45.94 45.70 45.74 328,739 -0.31(-0.66%)
Mar 28, 2024 46.05 46.11 45.99 46.05 426,293 -0.03(-0.06%)
Mar 27, 2024 46.04 46.10 45.96 46.08 188,318 +0.12(+0.26%)
Mar 26, 2024 45.94 45.97 45.86 45.96 1,138,668 +0.05(+0.12%)
Mar 25, 2024 45.93 45.93 45.87 45.90 266,733 -0.07(-0.15%)
Mar 22, 2024 45.98 46.01 45.94 45.97 547,497 +0.14(+0.30%)
Mar 21, 2024 45.87 45.90 45.78 45.83 753,142 +0.05(+0.12%)
Mar 20, 2024 45.75 45.83 45.67 45.78 342,187 +0.07(+0.16%)
Mar 19, 2024 45.68 45.75 45.64 45.71 293,013 +0.12(+0.26%)
Mar 18, 2024 45.63 45.64 45.56 45.59 260,395 -0.05(-0.11%)
Mar 15, 2024 45.65 45.67 45.58 45.64 236,533 -0.01(-0.02%)
Mar 14, 2024 45.81 45.81 45.64 45.65 1,080,049 -0.30(-0.64%)
Mar 13, 2024 45.96 45.98 45.91 45.94 374,693 -0.04(-0.09%)
Mar 12, 2024 46.02 46.02 45.93 45.98 331,338 -0.08(-0.17%)
Mar 11, 2024 46.12 46.14 46.06 46.06 392,033 -0.07(-0.15%)
Mar 08, 2024 46.15 46.41 46.09 46.13 296,061 +0.09(+0.19%)
Mar 07, 2024 46.08 46.10 45.98 46.04 1,201,631 +0.03(+0.06%)
Mar 06, 2024 45.98 46.07 45.94 46.01 279,281 +0.11(+0.24%)
Mar 05, 2024 45.87 45.97 45.82 45.90 304,528 +0.23(+0.50%)
Mar 04, 2024 45.72 45.72 45.64 45.68 299,752 -0.07(-0.15%)
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.