Skip to main content

JPM Core Plus Bond ETF (NY: JCPB )

46.65 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 46.25 46.36 46.03 46.34 252,070 +0.00(+0.00%)
Feb 29, 2024 46.32 46.40 46.29 46.34 305,584 +0.10(+0.22%)
Feb 28, 2024 46.20 46.26 46.16 46.24 481,834 +0.09(+0.20%)
Feb 27, 2024 46.24 46.25 46.15 46.15 257,995 -0.09(-0.19%)
Feb 26, 2024 46.32 46.32 46.17 46.24 282,855 -0.07(-0.15%)
Feb 23, 2024 46.17 46.34 46.15 46.31 420,441 +0.19(+0.41%)
Feb 22, 2024 46.14 46.18 46.06 46.12 289,349 +0.03(+0.07%)
Feb 21, 2024 46.27 46.28 46.08 46.09 405,069 -0.13(-0.28%)
Feb 20, 2024 46.24 46.29 46.20 46.22 351,696 +0.05(+0.11%)
Feb 16, 2024 46.10 46.18 46.06 46.17 465,692 -0.10(-0.22%)
Feb 15, 2024 46.34 46.37 46.22 46.27 979,321 +0.08(+0.17%)
Feb 14, 2024 46.07 46.24 46.04 46.19 905,018 +0.19(+0.41%)
Feb 13, 2024 46.16 46.17 45.98 46.00 442,642 -0.40(-0.86%)
Feb 12, 2024 46.46 46.76 46.37 46.40 380,608 +0.00(+0.00%)
Feb 09, 2024 46.41 46.42 46.35 46.40 580,281 -0.03(-0.06%)
Feb 08, 2024 46.46 46.48 46.39 46.43 1,117,067 -0.12(-0.25%)
Feb 07, 2024 46.55 46.66 46.51 46.55 539,033 -0.05(-0.10%)
Feb 06, 2024 46.46 46.64 46.42 46.59 260,897 +0.21(+0.44%)
Feb 05, 2024 46.50 46.51 46.35 46.38 400,990 -0.36(-0.76%)
Feb 02, 2024 46.80 46.83 46.65 46.74 440,550 -0.44(-0.93%)
Feb 01, 2024 47.10 47.27 47.04 47.18 316,483 +0.05(+0.11%)
Jan 31, 2024 47.06 47.21 46.98 47.13 414,300 +0.23(+0.49%)
Jan 30, 2024 46.90 46.90 46.73 46.90 450,837 +0.05(+0.11%)
Jan 29, 2024 46.74 46.86 46.69 46.85 231,773 +0.22(+0.47%)
Jan 26, 2024 46.70 46.70 46.56 46.63 424,351 +0.00(+0.00%)
Jan 25, 2024 46.60 46.66 46.55 46.63 519,169 +0.19(+0.41%)
Jan 24, 2024 46.70 46.70 46.43 46.44 433,674 -0.11(-0.24%)
Jan 23, 2024 46.51 46.56 46.46 46.55 517,659 -0.08(-0.17%)
Jan 22, 2024 46.68 46.73 46.58 46.63 278,819 +0.12(+0.25%)
Jan 19, 2024 46.50 46.52 46.38 46.52 453,875 +0.02(+0.05%)
Jan 18, 2024 46.60 46.61 46.44 46.49 698,804 -0.09(-0.19%)
Jan 17, 2024 46.61 46.66 46.50 46.58 617,779 -0.13(-0.28%)
Jan 16, 2024 46.88 46.90 46.59 46.71 636,335 -0.31(-0.66%)
Jan 12, 2024 47.03 47.12 46.95 47.02 374,589 +0.12(+0.26%)
Jan 11, 2024 46.77 46.94 46.70 46.90 585,661 +0.17(+0.36%)
Jan 10, 2024 46.81 46.92 46.71 46.73 293,191 +0.01(+0.02%)
Jan 09, 2024 46.72 46.78 46.70 46.72 260,574 -0.05(-0.11%)
Jan 08, 2024 46.63 46.84 46.59 46.77 195,246 +0.18(+0.39%)
Jan 05, 2024 46.56 46.81 46.48 46.59 288,689 -0.09(-0.19%)
Jan 04, 2024 46.71 46.75 46.65 46.68 237,523 -0.24(-0.51%)
Jan 03, 2024 46.70 46.93 46.65 46.92 252,173 +0.03(+0.06%)
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.