Skip to main content
JPMorgan Core Plus Bond ETF (JCPB)
BATS: JCPB · Real-Time Price · USD
47.49
-0.07 (-0.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

JCPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.4247.6047.4047.4947.49-0.14%101,493
Mar 5, 202647.5547.5947.5247.5647.56-0.26%83,165
Mar 4, 202647.7147.7347.6847.6847.68-0.05%86,054
Mar 3, 202647.5747.7447.5447.7147.71-0.09%71,200
Mar 2, 202647.8147.8547.6947.7547.75-0.81%1,455,063
Feb 27, 202648.1148.1748.1148.1447.950.19%1,478,676
Feb 26, 202648.0048.0648.0048.0547.860.16%1,515,359
Feb 25, 202647.9648.0247.9547.9847.79-0.04%1,346,254
Feb 24, 202647.9948.0147.9648.0047.81-1,385,958
Feb 23, 202647.9448.0447.9348.0047.810.20%1,802,740
Feb 20, 202647.9147.9247.8247.9047.72-0.02%1,705,730
Feb 19, 202647.8447.9247.8447.9147.730.10%1,560,457
Feb 18, 202647.8747.9047.8547.8647.68-0.09%1,419,991
Feb 17, 202648.0048.0047.8747.9147.720.02%1,613,113
Feb 13, 202647.8747.9147.8647.9047.710.24%1,710,681
Feb 12, 202647.6447.7847.6347.7847.590.46%2,083,062
Feb 11, 202647.5647.6447.5447.5647.38-0.15%1,822,261
Feb 10, 202647.6247.6847.6147.6347.450.28%1,399,834
Feb 9, 202647.4647.5247.4347.5047.310.05%2,432,202
Feb 6, 202647.4747.4947.4147.4747.290.02%2,167,443
Feb 5, 202647.3747.4747.3447.4647.280.38%1,104,024
Feb 4, 202647.2547.3147.2347.2847.10-0.02%1,438,879
Feb 3, 202647.3047.3047.2347.2947.110.02%1,521,563
Feb 2, 202647.3447.3547.2647.2847.10-0.47%1,293,640
Jan 30, 202647.5347.5647.5147.5147.13-0.07%914,261
Jan 29, 202647.4647.5747.4647.5447.160.04%1,209,373
Jan 28, 202647.5247.5347.4447.5247.14-0.02%1,009,515
Jan 27, 202647.5647.6047.5247.5347.15-0.06%1,008,280
Jan 26, 202647.5547.5847.5347.5647.180.15%966,857
Jan 23, 202647.4747.5147.4247.4947.110.13%1,112,331
Jan 22, 202647.4147.4747.3547.4347.050.02%1,409,966
Jan 21, 202647.3547.4347.3147.4247.040.30%1,285,690
Jan 20, 202647.3447.3547.2647.2846.90-0.34%2,030,736
Jan 16, 202647.5247.5547.4347.4447.06-0.17%831,358
Jan 15, 202647.6247.6247.5247.5247.14-0.15%1,288,372
Jan 14, 202647.5447.6147.5347.5947.210.15%842,698
Jan 13, 202647.5147.5347.4747.5247.140.11%1,350,094
Jan 12, 202647.4847.5147.4347.4747.09-0.06%947,261
Jan 9, 202647.4547.5247.3947.5047.120.25%1,317,002
Jan 8, 202647.3847.4247.3747.3847.00-0.18%1,311,168
Jan 7, 202647.4947.5247.4347.4747.090.09%1,068,709
Jan 6, 202647.3847.4247.3247.4247.04-1,449,789
Jan 5, 202647.3747.4447.3547.4247.040.20%1,155,401
Jan 2, 202647.4047.4047.3047.3346.95-0.05%884,913
Dec 31, 202547.4247.4647.3447.3546.97-0.63%727,870
Dec 30, 202547.6347.6747.6147.6547.08-0.02%953,907
Dec 29, 202547.6347.6647.6047.6647.090.13%1,050,639
Dec 26, 202547.6447.6647.5747.6047.030.02%640,672
Dec 24, 202547.5647.6047.5247.5947.020.23%641,396
Dec 23, 202547.4047.5047.3847.4846.91-0.02%1,038,755
Dec 22, 202547.5147.5247.4547.4946.92-0.02%2,100,123
Dec 19, 202547.5347.5947.4947.5046.93-0.13%1,042,246
Dec 18, 202547.5747.5947.5247.5646.990.21%1,120,308
Dec 17, 202547.4447.4847.4247.4646.89-0.01%3,380,843
Dec 16, 202547.3547.4847.3447.4746.900.21%1,100,194
Dec 15, 202547.4247.4447.3547.3746.800.10%926,787
Dec 12, 202547.3247.3547.3047.3246.75-0.27%824,682
Dec 11, 202547.5547.5647.4447.4546.880.01%981,921
Dec 10, 202547.3047.4647.2647.4546.880.31%1,261,522
Dec 9, 202547.4047.4347.2847.3046.73-0.07%865,938
Dec 8, 202547.4147.4147.2747.3446.77-0.15%1,248,417
Dec 5, 202547.4747.4847.3847.4146.84-0.16%1,364,541
Dec 4, 202547.5447.5447.4547.4846.91-0.17%882,016
Dec 3, 202547.5547.5947.5147.5646.990.14%2,803,495
Dec 2, 202547.4647.5247.4247.5046.930.11%1,102,768
Dec 1, 202547.4547.4747.4247.4546.88-0.77%1,047,223
Nov 28, 202547.8847.9047.7847.8247.06-0.15%511,352
Nov 26, 202547.8247.8947.7447.8947.120.14%2,105,985
Nov 25, 202547.7447.8747.7447.8247.060.24%929,708
Nov 24, 202547.6847.7347.6547.7146.950.18%852,259
Nov 21, 202547.6347.6447.5547.6246.860.22%1,047,913
Nov 20, 202547.5147.5647.4847.5246.760.18%876,983
Nov 19, 202547.5147.5147.4147.4346.68-0.04%908,471
Nov 18, 202547.4947.5247.3947.4546.700.12%961,551
Nov 17, 202547.4147.4547.3947.4046.640.02%1,347,826
Nov 14, 202547.5347.5347.3847.3946.63-0.16%785,650
Nov 13, 202547.5247.5347.4547.4646.71-0.24%1,030,560
Nov 12, 202547.5947.6247.5547.5846.82-0.05%922,734
Nov 11, 202547.5847.6147.5247.6046.840.29%909,599
Nov 10, 202547.4847.5147.4447.4646.71-0.04%895,527
Nov 7, 202547.4347.5347.4147.4846.73-0.02%1,146,480
Nov 6, 202547.4747.5247.4147.4946.740.38%893,099
Nov 5, 202547.4247.4347.2947.3146.56-0.32%965,550
Nov 4, 202547.4147.4847.4047.4646.710.09%1,145,266
Nov 3, 202547.4047.4547.3647.4246.66-0.49%1,122,157
Oct 31, 202547.7347.7347.6447.6546.70-0.06%1,027,551
Oct 30, 202547.6447.7647.6247.6846.73-0.16%1,580,831
Oct 29, 202547.9947.9947.6647.7646.81-0.52%1,069,362
Oct 28, 202547.9548.0147.9448.0147.050.11%1,019,203
Oct 27, 202547.8947.9647.8547.9547.000.09%979,973
Oct 24, 202547.9447.9747.8647.9146.950.09%861,094
Oct 23, 202547.9247.9447.8647.8646.91-0.23%1,623,619
Oct 22, 202547.9548.0047.8447.9747.02-928,689
Oct 21, 202547.9848.0147.9447.9747.020.16%949,278
Oct 20, 202547.8847.9047.8447.9046.940.16%1,610,493
Oct 17, 202547.8747.8747.7747.8246.87-0.11%632,883
Oct 16, 202547.7147.8947.7147.8746.920.32%1,038,500
Oct 15, 202547.7647.8147.6947.7246.77-0.01%1,083,833
Oct 14, 202547.6447.7447.6147.7246.770.05%608,613
Oct 13, 202547.5947.7047.5847.7046.750.28%1,929,831