Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan Core Plus Bond ETF (JCPB)
JPMorgan Core Plus Bond ETF (JCPB) Historical

JCPB JPMorgan Core Plus Bond ETF

46.68

-0.03 (-0.06%)

Jul 22 2024 - Closed

Delayed by 15 minutes

JCPB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	46.68	-0.03	-0.06%	46.80	46.80	46.6266	650,641
Jul 19 2024	46.71	-0.11	-0.23%	46.92	46.92	46.67	275,948
Jul 18 2024	46.82	-0.11	-0.23%	46.88	46.93	46.795	298,486
Jul 17 2024	46.93	0.01	0.02%	46.87	47.00	46.80	873,321
Jul 16 2024	46.92	0.18	0.39%	46.79	47.13	46.7663	1,453,658
Jul 15 2024	46.74	-0.13	-0.28%	46.80	46.82	46.71	332,882
Jul 12 2024	46.87	0.13	0.28%	46.81	46.87	46.72	310,343
Jul 11 2024	46.74	0.24	0.52%	46.75	46.8287	46.715	630,059
Jul 10 2024	46.50	0.04	0.09%	46.53	46.53	46.435	348,881
Jul 09 2024	46.46	-0.03	-0.06%	46.47	46.4919	46.35	483,345
Jul 08 2024	46.49	0.01	0.02%	46.46	46.515	46.4267	367,928
Jul 05 2024	46.48	0.23	0.50%	46.41	46.50	46.3437	268,001
Jul 03 2024	46.25	0.25	0.54%	46.15	46.31	46.0736	290,520
Jul 02 2024	46.00	0.13	0.29%	46.02	46.0299	45.93	329,431
Jul 01 2024	45.865	-0.65	-1.39%	45.93	46.01	45.83	437,929
Jun 28 2024	46.51	0.00	0.00%	46.51	46.51	46.51	0
Jun 27 2024	46.51	0.09	0.19%	46.48	46.62	46.48	588,225
Jun 26 2024	46.42	-0.23	-0.48%	46.47	46.47	46.40	373,638
Jun 25 2024	46.645	0.04	0.08%	46.61	46.66	46.57	423,619
Jun 24 2024	46.61	0.02	0.04%	46.60	46.65	46.57	279,180
Jun 21 2024	46.59	0.01	0.02%	46.63	46.65	46.50	240,373
Jun 20 2024	46.58	-0.09	-0.19%	46.52	46.59	46.48	282,353
Jun 18 2024	46.67	0.18	0.39%	46.54	46.695	46.525	588,129
Jun 17 2024	46.49	-0.14	-0.30%	46.48	46.51	46.42	281,740
Jun 14 2024	46.63	0.04	0.08%	46.67	46.68	46.57	320,331
Jun 13 2024	46.595	0.21	0.46%	46.55	46.64	46.48	178,705
Jun 12 2024	46.38	0.23	0.49%	46.47	46.58	46.36	431,353
Jun 11 2024	46.155	0.19	0.40%	46.03	46.17	45.985	230,806
Jun 10 2024	45.97	-0.09	-0.18%	46.00	46.00	45.9186	317,466
Jun 07 2024	46.055	-0.35	-0.74%	46.11	46.11	46.0199	608,619
Jun 06 2024	46.40	-0.02	-0.04%	46.39	46.435	46.34	282,316
Jun 05 2024	46.42	0.15	0.32%	46.36	46.42	46.21	337,088
Jun 04 2024	46.27	0.18	0.39%	46.20	46.305	46.16	451,754
Jun 03 2024	46.09	0.06	0.13%	45.87	48.05	44.30	322,245
May 31 2024	46.03	0.20	0.44%	45.98	46.03	45.94	1,419,420
May 30 2024	45.83	0.18	0.39%	45.78	45.85	45.7587	304,977
May 29 2024	45.65	-0.18	-0.39%	45.73	45.73	45.5857	485,260
May 28 2024	45.83	-0.20	-0.43%	46.08	46.08	45.815	220,099
May 24 2024	46.03	0.06	0.13%	45.97	46.03	45.916	249,631
May 23 2024	45.97	-0.14	-0.30%	46.16	46.16	45.93	325,023
May 22 2024	46.11	-0.08	-0.16%	46.08	46.17	46.08	600,118
May 21 2024	46.185	0.13	0.27%	46.19	46.195	46.14	494,108
May 20 2024	46.06	-0.06	-0.12%	46.06	46.11	46.06	395,741
May 17 2024	46.115	-0.10	-0.21%	46.16	46.19	46.09	331,703
May 16 2024	46.21	-0.06	-0.13%	46.30	46.30	46.19	368,544
May 15 2024	46.27	0.30	0.65%	46.21	46.2999	46.1508	308,080
May 14 2024	45.97	0.11	0.24%	45.95	46.00	45.90	408,598
May 13 2024	45.86	0.05	0.11%	45.91	45.9199	45.8401	241,090
May 10 2024	45.81	-0.09	-0.20%	45.87	45.87	45.78	233,779
May 09 2024	45.90	0.07	0.16%	45.79	45.94	45.77	600,969
May 08 2024	45.825	-0.08	-0.16%	45.85	45.865	45.81	310,125
May 07 2024	45.90	0.10	0.22%	45.93	46.41	45.88	322,215
May 06 2024	45.80	0.04	0.09%	45.77	45.84	45.75	280,871
May 03 2024	45.76	0.23	0.51%	45.82	45.82	45.64	349,419
May 02 2024	45.53	0.20	0.44%	45.33	45.53	45.29	215,941
May 01 2024	45.33	-0.06	-0.13%	45.29	45.44	45.19	264,766
Apr 30 2024	45.39	-0.16	-0.35%	45.44	45.48	45.36	231,364
Apr 29 2024	45.55	0.14	0.32%	45.52	45.57	45.47	218,654
Apr 26 2024	45.405	0.09	0.20%	45.41	45.45	45.38	379,147
Apr 25 2024	45.315	-0.16	-0.34%	45.25	45.32	45.19	246,728
Apr 24 2024	45.47	-0.09	-0.20%	45.48	45.50	45.38	400,823

JPMorgan Core Plus Bond ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions