Skip to main content

JPMorgan Core Plus Bond ETF (NY:JCPB)

46.84 -0.03 (-0.07%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 47.01 47.09 46.94 47.06 824,551 +0.15(+0.32%)
Jun 27, 2025 46.90 47.01 46.87 46.91 1,038,861 -0.09(-0.19%)
Jun 26, 2025 46.93 47.01 46.86 47.00 741,120 +0.13(+0.29%)
Jun 25, 2025 46.80 46.87 46.73 46.87 1,185,535 +0.02(+0.05%)
Jun 24, 2025 46.67 46.86 46.65 46.84 860,009 +0.15(+0.32%)
Jun 23, 2025 46.66 46.77 46.62 46.69 604,477 +0.13(+0.28%)
Jun 20, 2025 46.49 46.61 46.45 46.56 571,406 +0.02(+0.04%)
Jun 18, 2025 46.57 46.66 46.48 46.54 532,352 +0.03(+0.08%)
Jun 17, 2025 46.45 46.53 46.38 46.51 718,607 +0.14(+0.30%)
Jun 16, 2025 46.42 46.50 46.35 46.37 715,487 -0.07(-0.16%)
Jun 13, 2025 46.51 46.51 46.35 46.44 579,847 -0.17(-0.37%)
Jun 12, 2025 46.57 46.61 46.51 46.61 599,520 +0.17(+0.37%)
Jun 11, 2025 46.38 46.45 46.33 46.44 873,263 +0.16(+0.35%)
Jun 10, 2025 46.34 46.34 46.23 46.28 679,277 +0.07(+0.15%)
Jun 09, 2025 46.15 46.25 46.12 46.21 551,873 +0.08(+0.17%)
Jun 06, 2025 46.19 46.22 46.10 46.13 763,102 -0.23(-0.51%)
Jun 05, 2025 46.46 46.49 46.35 46.37 676,799 -0.10(-0.23%)
Jun 04, 2025 46.32 46.48 46.31 46.47 1,056,735 +0.28(+0.62%)
Jun 03, 2025 46.25 46.28 46.14 46.19 1,009,496 -0.01(-0.02%)
Jun 02, 2025 46.23 46.25 46.13 46.20 777,383 -0.13(-0.27%)
May 30, 2025 46.22 46.32 46.18 46.32 613,163 +0.09(+0.20%)
May 29, 2025 46.17 46.26 46.14 46.23 1,466,773 +0.17(+0.37%)
May 28, 2025 46.03 46.10 45.98 46.06 722,402 -0.06(-0.13%)
May 27, 2025 46.04 46.16 46.01 46.12 934,066 +0.21(+0.46%)
May 23, 2025 45.98 45.98 45.85 45.91 487,986 +0.06(+0.13%)
May 22, 2025 45.72 45.86 45.66 45.85 475,016 +0.11(+0.24%)
May 21, 2025 45.88 45.93 45.70 45.74 1,144,640 -0.29(-0.63%)
May 20, 2025 46.01 46.07 45.94 46.03 526,237 -0.08(-0.17%)
May 19, 2025 45.87 46.11 45.83 46.11 1,431,928 +0.00(+0.00%)
May 16, 2025 46.22 46.22 46.08 46.11 463,415 +0.05(+0.11%)
May 15, 2025 45.95 46.08 45.90 46.06 516,428 +0.22(+0.48%)
May 14, 2025 45.99 45.99 45.81 45.84 626,522 -0.12(-0.26%)
May 13, 2025 46.02 46.05 45.91 45.96 685,854 -0.02(-0.04%)
May 12, 2025 46.01 46.07 45.98 45.98 477,569 -0.15(-0.32%)
May 09, 2025 46.18 46.22 46.11 46.13 570,746 +0.02(+0.05%)
May 08, 2025 46.35 46.36 46.10 46.10 475,655 -0.23(-0.51%)
May 07, 2025 46.31 46.38 46.28 46.34 554,898 +0.11(+0.24%)
May 06, 2025 46.12 46.24 46.06 46.23 400,099 +0.10(+0.23%)
May 05, 2025 46.18 46.18 46.05 46.12 572,244 -0.09(-0.19%)
May 02, 2025 46.28 46.29 46.15 46.21 433,426 -0.21(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.