JPMorgan Core Plus Bond ETF (JCPB)
NYSEARCA: JCPB · Real-Time Price · USD
47.13
-0.02 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.15 | 47.15 | 47.05 | 47.12 | - | -0.07% | 1,316,976 |
| Apr 27, 2026 | 47.19 | 47.23 | 47.13 | 47.15 | 47.15 | -0.21% | 1,093,439 |
| Apr 24, 2026 | 47.15 | 47.26 | 47.08 | 47.25 | 47.25 | 0.17% | 1,728,085 |
| Apr 23, 2026 | 47.25 | 47.29 | 47.10 | 47.17 | 47.17 | -0.16% | 1,971,942 |
| Apr 22, 2026 | 47.30 | 47.37 | 47.24 | 47.25 | 47.25 | 0.12% | 1,468,823 |
| Apr 21, 2026 | 47.27 | 47.31 | 47.16 | 47.19 | 47.19 | -0.32% | 1,990,056 |
| Apr 20, 2026 | 47.36 | 47.36 | 47.29 | 47.34 | 47.34 | 0.02% | 3,207,419 |
| Apr 17, 2026 | 47.35 | 47.42 | 47.33 | 47.33 | 47.33 | 0.36% | 1,645,830 |
| Apr 16, 2026 | 47.28 | 47.33 | 47.14 | 47.16 | 47.16 | -0.17% | 1,337,807 |
| Apr 15, 2026 | 47.26 | 47.28 | 47.20 | 47.24 | 47.24 | -0.15% | 1,133,890 |
| Apr 14, 2026 | 47.18 | 47.31 | 47.15 | 47.31 | 47.31 | 0.30% | 1,791,474 |
| Apr 13, 2026 | 47.05 | 47.19 | 47.05 | 47.17 | 47.17 | 0.21% | 990,980 |
| Apr 10, 2026 | 47.12 | 47.14 | 47.05 | 47.07 | 47.07 | -0.11% | 1,057,913 |
| Apr 9, 2026 | 47.08 | 47.23 | 47.04 | 47.12 | 47.12 | -0.04% | 1,621,807 |
| Apr 8, 2026 | 47.24 | 47.25 | 47.08 | 47.14 | 47.14 | 0.32% | 1,682,497 |
| Apr 7, 2026 | 46.94 | 47.00 | 46.79 | 46.99 | 46.99 | 0.15% | 1,293,578 |
| Apr 6, 2026 | 46.91 | 47.00 | 46.89 | 46.92 | 46.92 | -0.14% | 1,706,135 |
| Apr 2, 2026 | 46.84 | 47.00 | 46.82 | 46.99 | 46.99 | 0.22% | 1,663,826 |
| Apr 1, 2026 | 46.89 | 46.98 | 46.86 | 46.88 | 46.88 | -0.42% | 2,067,719 |
| Mar 31, 2026 | 47.05 | 47.15 | 47.00 | 47.08 | 46.89 | 0.33% | 1,513,959 |
| Mar 30, 2026 | 46.94 | 47.01 | 46.90 | 46.93 | 46.74 | 0.50% | 1,605,627 |
| Mar 27, 2026 | 46.60 | 46.76 | 46.59 | 46.69 | 46.51 | - | 1,300,376 |
| Mar 26, 2026 | 46.86 | 46.93 | 46.69 | 46.69 | 46.51 | -0.72% | 1,676,298 |
| Mar 25, 2026 | 47.03 | 47.06 | 46.96 | 47.03 | 46.84 | 0.43% | 1,009,078 |
| Mar 24, 2026 | 46.79 | 46.93 | 46.74 | 46.83 | 46.64 | -0.23% | 2,319,684 |
| Mar 23, 2026 | 46.87 | 47.04 | 46.81 | 46.94 | 46.75 | 0.35% | 1,920,214 |
| Mar 20, 2026 | 47.01 | 47.01 | 46.77 | 46.78 | 46.59 | -0.83% | 1,346,967 |
| Mar 19, 2026 | 47.00 | 47.22 | 46.99 | 47.17 | 46.98 | 0.07% | 1,244,210 |
| Mar 18, 2026 | 47.28 | 47.31 | 47.13 | 47.13 | 46.94 | -0.44% | 1,450,952 |
| Mar 17, 2026 | 47.29 | 47.40 | 47.28 | 47.34 | 47.15 | 0.26% | 1,093,625 |
| Mar 16, 2026 | 47.21 | 47.25 | 47.16 | 47.22 | 47.03 | 0.37% | 1,719,743 |
| Mar 13, 2026 | 47.16 | 47.20 | 47.02 | 47.04 | 46.85 | -0.15% | 1,261,028 |
| Mar 12, 2026 | 47.19 | 47.24 | 47.06 | 47.11 | 46.92 | -0.38% | 1,922,665 |
| Mar 11, 2026 | 47.40 | 47.41 | 47.26 | 47.29 | 47.10 | -0.48% | 1,413,669 |
| Mar 10, 2026 | 47.60 | 47.65 | 47.49 | 47.52 | 47.33 | -0.23% | 2,007,905 |
| Mar 9, 2026 | 47.41 | 47.65 | 47.39 | 47.63 | 47.44 | 0.29% | 1,291,427 |
| Mar 6, 2026 | 47.43 | 47.61 | 47.40 | 47.49 | 47.30 | -0.14% | 1,415,669 |
| Mar 5, 2026 | 47.55 | 47.60 | 47.51 | 47.56 | 47.37 | -0.26% | 1,732,700 |
| Mar 4, 2026 | 47.71 | 47.74 | 47.67 | 47.68 | 47.49 | -0.05% | 2,100,396 |
| Mar 3, 2026 | 47.57 | 47.75 | 47.54 | 47.71 | 47.52 | -0.09% | 1,694,635 |
| Mar 2, 2026 | 47.81 | 47.85 | 47.69 | 47.75 | 47.56 | -0.81% | 1,455,063 |
| Feb 27, 2026 | 48.11 | 48.17 | 48.11 | 48.14 | 47.76 | 0.19% | 1,478,676 |
| Feb 26, 2026 | 48.00 | 48.06 | 48.00 | 48.05 | 47.68 | 0.16% | 1,515,359 |
| Feb 25, 2026 | 47.96 | 48.02 | 47.95 | 47.98 | 47.60 | -0.04% | 1,346,254 |
| Feb 24, 2026 | 47.99 | 48.01 | 47.96 | 48.00 | 47.62 | - | 1,385,958 |
| Feb 23, 2026 | 47.94 | 48.04 | 47.93 | 48.00 | 47.62 | 0.20% | 1,802,740 |
| Feb 20, 2026 | 47.91 | 47.92 | 47.82 | 47.90 | 47.53 | -0.02% | 1,705,730 |
| Feb 19, 2026 | 47.84 | 47.92 | 47.84 | 47.91 | 47.54 | 0.10% | 1,560,457 |
| Feb 18, 2026 | 47.87 | 47.90 | 47.85 | 47.86 | 47.49 | -0.09% | 1,419,991 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.87 | 47.91 | 47.53 | 0.02% | 1,613,113 |
| Feb 13, 2026 | 47.87 | 47.91 | 47.86 | 47.90 | 47.52 | 0.24% | 1,710,681 |
| Feb 12, 2026 | 47.64 | 47.78 | 47.63 | 47.78 | 47.41 | 0.46% | 2,083,062 |
| Feb 11, 2026 | 47.56 | 47.64 | 47.54 | 47.56 | 47.19 | -0.15% | 1,822,261 |
| Feb 10, 2026 | 47.62 | 47.68 | 47.61 | 47.63 | 47.26 | 0.28% | 1,399,834 |
| Feb 9, 2026 | 47.46 | 47.52 | 47.43 | 47.50 | 47.12 | 0.05% | 2,432,202 |
| Feb 6, 2026 | 47.47 | 47.49 | 47.41 | 47.47 | 47.10 | 0.02% | 2,167,443 |
| Feb 5, 2026 | 47.37 | 47.47 | 47.34 | 47.46 | 47.09 | 0.38% | 1,104,024 |
| Feb 4, 2026 | 47.25 | 47.31 | 47.23 | 47.28 | 46.91 | -0.02% | 1,438,879 |
| Feb 3, 2026 | 47.30 | 47.30 | 47.23 | 47.29 | 46.92 | 0.02% | 1,521,563 |
| Feb 2, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 46.91 | -0.47% | 1,293,640 |
| Jan 30, 2026 | 47.53 | 47.56 | 47.51 | 47.51 | 46.94 | -0.07% | 914,261 |
| Jan 29, 2026 | 47.46 | 47.57 | 47.46 | 47.54 | 46.97 | 0.04% | 1,209,373 |
| Jan 28, 2026 | 47.52 | 47.53 | 47.44 | 47.52 | 46.95 | -0.02% | 1,009,515 |
| Jan 27, 2026 | 47.56 | 47.60 | 47.52 | 47.53 | 46.96 | -0.06% | 1,008,280 |
| Jan 26, 2026 | 47.55 | 47.58 | 47.53 | 47.56 | 46.99 | 0.15% | 966,857 |
| Jan 23, 2026 | 47.47 | 47.51 | 47.42 | 47.49 | 46.92 | 0.13% | 1,112,331 |
| Jan 22, 2026 | 47.41 | 47.47 | 47.35 | 47.43 | 46.86 | 0.02% | 1,409,966 |
| Jan 21, 2026 | 47.35 | 47.43 | 47.31 | 47.42 | 46.85 | 0.30% | 1,285,690 |
| Jan 20, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | 46.72 | -0.34% | 2,030,736 |
| Jan 16, 2026 | 47.52 | 47.55 | 47.43 | 47.44 | 46.87 | -0.17% | 831,358 |
| Jan 15, 2026 | 47.62 | 47.62 | 47.52 | 47.52 | 46.95 | -0.15% | 1,288,372 |
| Jan 14, 2026 | 47.54 | 47.61 | 47.53 | 47.59 | 47.02 | 0.15% | 842,698 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.47 | 47.52 | 46.95 | 0.11% | 1,350,094 |
| Jan 12, 2026 | 47.48 | 47.51 | 47.43 | 47.47 | 46.90 | -0.06% | 947,261 |
| Jan 9, 2026 | 47.45 | 47.52 | 47.39 | 47.50 | 46.93 | 0.25% | 1,317,002 |
| Jan 8, 2026 | 47.38 | 47.42 | 47.37 | 47.38 | 46.82 | -0.18% | 1,311,168 |
| Jan 7, 2026 | 47.49 | 47.52 | 47.43 | 47.47 | 46.90 | 0.09% | 1,068,709 |
| Jan 6, 2026 | 47.38 | 47.42 | 47.32 | 47.42 | 46.85 | - | 1,449,789 |
| Jan 5, 2026 | 47.37 | 47.44 | 47.35 | 47.42 | 46.85 | 0.20% | 1,155,401 |
| Jan 2, 2026 | 47.40 | 47.40 | 47.30 | 47.33 | 46.76 | -0.05% | 884,913 |
| Dec 31, 2025 | 47.42 | 47.46 | 47.34 | 47.35 | 46.79 | -0.63% | 727,870 |
| Dec 30, 2025 | 47.63 | 47.67 | 47.61 | 47.65 | 46.89 | -0.02% | 953,907 |
| Dec 29, 2025 | 47.63 | 47.66 | 47.60 | 47.66 | 46.90 | 0.13% | 1,050,639 |
| Dec 26, 2025 | 47.64 | 47.66 | 47.57 | 47.60 | 46.84 | 0.02% | 640,672 |
| Dec 24, 2025 | 47.56 | 47.60 | 47.52 | 47.59 | 46.83 | 0.23% | 641,396 |
| Dec 23, 2025 | 47.40 | 47.50 | 47.38 | 47.48 | 46.73 | -0.02% | 1,038,755 |
| Dec 22, 2025 | 47.51 | 47.52 | 47.45 | 47.49 | 46.74 | -0.02% | 2,100,123 |
| Dec 19, 2025 | 47.53 | 47.59 | 47.49 | 47.50 | 46.75 | -0.13% | 1,042,246 |
| Dec 18, 2025 | 47.57 | 47.59 | 47.52 | 47.56 | 46.81 | 0.21% | 1,120,308 |
| Dec 17, 2025 | 47.44 | 47.48 | 47.42 | 47.46 | 46.71 | -0.01% | 3,380,843 |
| Dec 16, 2025 | 47.35 | 47.48 | 47.34 | 47.47 | 46.71 | 0.21% | 1,100,194 |
| Dec 15, 2025 | 47.42 | 47.44 | 47.35 | 47.37 | 46.61 | 0.10% | 926,787 |
| Dec 12, 2025 | 47.32 | 47.35 | 47.30 | 47.32 | 46.57 | -0.27% | 824,682 |
| Dec 11, 2025 | 47.55 | 47.56 | 47.44 | 47.45 | 46.70 | 0.01% | 981,921 |
| Dec 10, 2025 | 47.30 | 47.46 | 47.26 | 47.45 | 46.69 | 0.31% | 1,261,522 |
| Dec 9, 2025 | 47.40 | 47.43 | 47.28 | 47.30 | 46.55 | -0.07% | 865,938 |
| Dec 8, 2025 | 47.41 | 47.41 | 47.27 | 47.34 | 46.58 | -0.15% | 1,248,417 |
| Dec 5, 2025 | 47.47 | 47.48 | 47.38 | 47.41 | 46.65 | -0.16% | 1,364,541 |
| Dec 4, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 46.73 | -0.17% | 882,016 |
| Dec 3, 2025 | 47.55 | 47.59 | 47.51 | 47.56 | 46.81 | 0.14% | 2,803,495 |