Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.63 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.73 56.73 56.14 56.31 6,400 +0.00(+0.00%)
Jul 30, 2020 56.54 56.54 56.17 56.31 6,239 +0.09(+0.16%)
Jul 29, 2020 56.38 56.45 56.18 56.22 5,121 -0.12(-0.22%)
Jul 28, 2020 56.31 56.42 56.30 56.34 15,429 +0.10(+0.17%)
Jul 27, 2020 56.41 56.41 56.25 56.25 3,815 +0.07(+0.12%)
Jul 24, 2020 56.32 56.32 56.02 56.18 6,500 -0.13(-0.23%)
Jul 23, 2020 56.35 56.35 56.14 56.31 23,337 +0.08(+0.14%)
Jul 22, 2020 56.27 56.27 56.08 56.23 13,765 +0.09(+0.16%)
Jul 21, 2020 56.18 56.19 56.04 56.14 7,642 +0.24(+0.43%)
Jul 20, 2020 56.12 56.12 55.87 55.90 6,532 -0.11(-0.20%)
Jul 17, 2020 56.08 56.08 55.70 56.01 4,900 +0.16(+0.29%)
Jul 16, 2020 56.05 56.06 55.85 55.85 5,888 +0.09(+0.15%)
Jul 15, 2020 55.85 55.92 55.65 55.77 5,212 -0.01(-0.01%)
Jul 14, 2020 55.78 55.97 55.50 55.77 9,380 +0.17(+0.30%)
Jul 13, 2020 55.78 55.82 55.41 55.60 4,085 -0.04(-0.06%)
Jul 10, 2020 55.96 55.96 55.64 55.64 2,200 +0.03(+0.05%)
Jul 09, 2020 55.74 55.80 55.52 55.61 3,265 +0.10(+0.18%)
Jul 08, 2020 55.79 55.79 55.38 55.51 10,702 -0.15(-0.27%)
Jul 07, 2020 55.41 55.66 55.24 55.66 296,004 +0.27(+0.49%)
Jul 06, 2020 55.33 55.39 55.23 55.39 10,623 +0.21(+0.39%)
Jul 02, 2020 55.30 55.33 55.11 55.18 6,300 +0.10(+0.18%)
Jul 01, 2020 55.22 55.24 54.91 55.08 2,556 -0.07(-0.12%)
Jun 30, 2020 55.36 55.36 55.02 55.15 4,570 +0.09(+0.16%)
Jun 29, 2020 55.32 55.32 55.06 55.06 4,127 -0.05(-0.10%)
Jun 26, 2020 55.28 55.28 54.95 55.12 2,700 -0.10(-0.19%)
Jun 25, 2020 55.26 55.26 55.04 55.22 5,937 +0.28(+0.52%)
Jun 24, 2020 55.16 55.16 54.94 54.94 6,329 -0.23(-0.43%)
Jun 23, 2020 55.21 55.21 54.93 55.17 4,875 +0.14(+0.25%)
Jun 22, 2020 55.31 55.31 54.96 55.03 10,301 +0.00(+0.00%)
Jun 19, 2020 55.02 55.92 54.85 55.03 7,600 +0.01(+0.01%)
Jun 18, 2020 55.21 55.21 54.90 55.02 4,033 +0.16(+0.28%)
Jun 17, 2020 55.08 55.08 54.85 54.87 2,861 -0.02(-0.03%)
Jun 16, 2020 55.47 55.47 54.83 54.88 4,604 +0.02(+0.03%)
Jun 15, 2020 55.03 55.03 54.87 54.87 4,644 +0.15(+0.27%)
Jun 12, 2020 55.06 55.06 54.72 54.72 9,500 -0.15(-0.27%)
Jun 11, 2020 55.04 55.04 54.77 54.87 6,657 -0.01(-0.01%)
Jun 10, 2020 54.86 54.92 54.75 54.88 21,891 +0.29(+0.53%)
Jun 09, 2020 54.86 54.86 54.59 54.59 3,786 +0.01(+0.03%)
Jun 08, 2020 54.48 54.73 54.38 54.57 6,530 +0.21(+0.38%)
Jun 05, 2020 54.48 54.52 54.26 54.37 8,700 -0.02(-0.04%)
Jun 04, 2020 54.65 54.65 54.38 54.38 1,822 -0.23(-0.41%)
Jun 03, 2020 54.75 54.75 54.51 54.61 6,292 +0.05(+0.09%)
Jun 02, 2020 54.69 54.72 54.47 54.56 3,868 -0.27(-0.49%)
Jun 01, 2020 55.00 55.00 54.76 54.83 8,827 -0.13(-0.24%)
May 29, 2020 55.04 55.04 54.91 54.96 3,900 +0.12(+0.21%)
May 28, 2020 54.96 54.97 54.76 54.84 6,798 +0.06(+0.12%)
May 27, 2020 54.99 54.99 54.78 54.78 12,686 -0.03(-0.06%)
May 26, 2020 54.98 54.98 54.70 54.81 6,274 -0.05(-0.10%)
May 22, 2020 54.99 54.99 54.76 54.87 4,200 +0.05(+0.10%)
May 21, 2020 54.54 54.95 54.54 54.81 54,436 +0.09(+0.16%)
May 20, 2020 54.47 54.83 54.47 54.73 15,930 +0.18(+0.33%)
May 19, 2020 54.63 54.68 54.44 54.55 53,344 +0.10(+0.18%)
May 18, 2020 54.73 54.73 54.34 54.45 8,594 -0.13(-0.24%)
May 15, 2020 54.55 54.67 54.46 54.58 13,400 -0.02(-0.05%)
May 14, 2020 54.68 54.68 54.46 54.60 7,835 +0.04(+0.08%)
May 13, 2020 54.89 54.89 54.39 54.56 23,029 +0.33(+0.60%)
May 12, 2020 54.50 54.50 54.10 54.23 4,760 +0.08(+0.15%)
May 11, 2020 54.12 54.39 54.12 54.16 2,597 -0.14(-0.26%)
May 08, 2020 54.49 54.49 54.16 54.30 6,000 -0.21(-0.39%)
May 07, 2020 54.71 54.71 54.17 54.51 13,166 +0.16(+0.29%)
May 06, 2020 54.50 54.50 54.24 54.35 7,217 -0.15(-0.28%)
May 05, 2020 54.62 54.62 54.37 54.50 2,479 -0.01(-0.02%)
May 04, 2020 54.38 54.60 54.38 54.51 5,882 -0.03(-0.05%)
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.