Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 46.16 46.19 46.09 46.12 331,703 -0.09(-0.21%)
May 16, 2024 46.30 46.30 46.19 46.21 368,544 -0.06(-0.13%)
May 15, 2024 46.21 46.30 46.15 46.27 308,080 +0.30(+0.65%)
May 14, 2024 45.95 46.00 45.90 45.97 408,598 +0.11(+0.24%)
May 13, 2024 45.91 45.92 45.84 45.86 241,690 +0.05(+0.11%)
May 10, 2024 45.87 45.87 45.78 45.81 233,775 -0.09(-0.20%)
May 09, 2024 45.79 45.94 45.77 45.90 600,969 +0.07(+0.16%)
May 08, 2024 45.85 45.87 45.81 45.83 310,325 -0.07(-0.16%)
May 07, 2024 45.93 46.41 45.88 45.90 322,215 +0.10(+0.22%)
May 06, 2024 45.77 45.84 45.75 45.80 282,114 +0.04(+0.09%)
May 03, 2024 45.82 45.82 45.64 45.76 349,419 +0.23(+0.51%)
May 02, 2024 45.33 45.53 45.29 45.53 215,941 +0.20(+0.44%)
May 01, 2024 45.29 45.44 45.19 45.33 264,766 -0.06(-0.13%)
Apr 30, 2024 45.44 45.48 45.36 45.39 231,364 -0.16(-0.35%)
Apr 29, 2024 45.52 45.57 45.47 45.55 219,285 +0.14(+0.32%)
Apr 26, 2024 45.41 45.45 45.38 45.41 379,147 +0.09(+0.20%)
Apr 25, 2024 45.25 45.32 45.19 45.31 246,728 -0.16(-0.34%)
Apr 24, 2024 45.48 45.48 45.38 45.47 401,558 -0.09(-0.20%)
Apr 23, 2024 45.47 45.65 45.40 45.56 302,111 +0.08(+0.18%)
Apr 22, 2024 45.42 45.49 45.40 45.48 331,013 +0.05(+0.11%)
Apr 19, 2024 45.50 45.50 45.37 45.43 239,391 +0.06(+0.13%)
Apr 18, 2024 45.52 45.52 45.33 45.37 240,227 -0.14(-0.30%)
Apr 17, 2024 45.43 45.51 45.34 45.51 214,319 +0.23(+0.52%)
Apr 16, 2024 45.27 45.32 45.19 45.27 285,353 -0.16(-0.35%)
Apr 15, 2024 45.56 45.56 45.34 45.43 511,188 -0.26(-0.57%)
Apr 12, 2024 45.73 45.77 45.69 45.69 210,979 +0.13(+0.29%)
Apr 11, 2024 45.68 45.70 45.51 45.56 280,432 -0.06(-0.13%)
Apr 10, 2024 45.85 45.85 45.58 45.62 294,721 -0.52(-1.13%)
Apr 09, 2024 46.09 46.17 46.07 46.14 316,396 +0.17(+0.37%)
Apr 08, 2024 45.95 46.01 45.91 45.97 714,190 -0.05(-0.11%)
Apr 05, 2024 46.05 46.14 46.02 46.02 258,569 -0.20(-0.43%)
Apr 04, 2024 46.25 46.25 46.12 46.22 424,578 +0.09(+0.20%)
Apr 03, 2024 45.96 46.13 45.91 46.13 248,687 +0.03(+0.07%)
Apr 02, 2024 45.99 46.10 45.94 46.10 283,082 -0.05(-0.11%)
Apr 01, 2024 46.35 46.35 46.11 46.15 325,833 -0.50(-1.06%)
Mar 28, 2024 46.65 46.71 46.59 46.65 420,830 -0.03(-0.06%)
Mar 27, 2024 46.64 46.70 46.55 46.67 185,905 +0.12(+0.26%)
Mar 26, 2024 46.54 46.57 46.45 46.55 1,124,075 +0.05(+0.12%)
Mar 25, 2024 46.53 46.53 46.47 46.50 263,315 -0.07(-0.15%)
Mar 22, 2024 46.58 46.61 46.54 46.57 540,481 +0.14(+0.30%)
Mar 21, 2024 46.47 46.50 46.37 46.43 743,490 +0.05(+0.12%)
Mar 20, 2024 46.34 46.42 46.26 46.38 337,802 +0.08(+0.16%)
Mar 19, 2024 46.27 46.34 46.23 46.30 289,258 +0.12(+0.26%)
Mar 18, 2024 46.22 46.23 46.15 46.18 257,058 -0.05(-0.11%)
Mar 15, 2024 46.24 46.26 46.17 46.23 233,502 -0.01(-0.02%)
Mar 14, 2024 46.40 46.40 46.23 46.24 1,066,207 -0.30(-0.64%)
Mar 13, 2024 46.56 46.58 46.51 46.54 369,891 -0.04(-0.09%)
Mar 12, 2024 46.62 46.62 46.53 46.58 327,092 -0.08(-0.17%)
Mar 11, 2024 46.72 46.74 46.66 46.66 387,009 -0.07(-0.15%)
Mar 08, 2024 46.75 47.01 46.69 46.73 292,267 +0.09(+0.19%)
Mar 07, 2024 46.68 46.70 46.58 46.64 1,186,231 +0.03(+0.06%)
Mar 06, 2024 46.58 46.67 46.54 46.61 275,702 +0.11(+0.24%)
Mar 05, 2024 46.47 46.57 46.41 46.50 300,626 +0.23(+0.50%)
Mar 04, 2024 46.31 46.31 46.23 46.27 295,911 -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.