JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
48.49
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.47 | 48.50 | 48.44 | 48.49 | 48.49 | -0.04% | 15,870 |
| Dec 4, 2025 | 48.56 | 48.56 | 48.43 | 48.51 | 48.51 | 0.01% | 16,042 |
| Dec 3, 2025 | 48.54 | 48.54 | 48.43 | 48.51 | 48.51 | 0.11% | 44,059 |
| Dec 2, 2025 | 48.33 | 48.51 | 48.33 | 48.45 | 48.45 | 0.25% | 63,897 |
| Dec 1, 2025 | 48.41 | 48.53 | 48.33 | 48.33 | 48.33 | -0.88% | 46,949 |
| Nov 28, 2025 | 48.72 | 48.79 | 48.70 | 48.76 | 48.60 | -0.01% | 83,358 |
| Nov 26, 2025 | 48.77 | 48.78 | 48.63 | 48.76 | 48.60 | 0.11% | 18,683 |
| Nov 25, 2025 | 48.60 | 48.76 | 48.60 | 48.71 | 48.55 | - | 24,657 |
| Nov 24, 2025 | 48.73 | 48.73 | 48.61 | 48.71 | 48.55 | 0.12% | 24,630 |
| Nov 21, 2025 | 48.69 | 48.69 | 48.59 | 48.65 | 48.49 | 0.21% | 36,043 |
| Nov 20, 2025 | 48.57 | 48.59 | 48.51 | 48.55 | 48.39 | 0.04% | 29,658 |
| Nov 19, 2025 | 48.58 | 48.58 | 48.51 | 48.53 | 48.37 | 0.05% | 12,606 |
| Nov 18, 2025 | 48.52 | 48.69 | 48.48 | 48.51 | 48.35 | -0.04% | 31,224 |
| Nov 17, 2025 | 48.53 | 48.55 | 48.47 | 48.53 | 48.37 | 0.02% | 28,812 |
| Nov 14, 2025 | 48.65 | 48.65 | 48.46 | 48.52 | 48.36 | -0.07% | 15,252 |
| Nov 13, 2025 | 48.62 | 48.62 | 48.52 | 48.56 | 48.39 | -0.11% | 54,346 |
| Nov 12, 2025 | 48.67 | 48.67 | 48.51 | 48.61 | 48.45 | -0.12% | 26,891 |
| Nov 11, 2025 | 48.70 | 48.70 | 48.50 | 48.67 | 48.51 | 0.25% | 36,836 |
| Nov 10, 2025 | 48.59 | 48.59 | 48.46 | 48.55 | 48.39 | -0.08% | 24,741 |
| Nov 7, 2025 | 48.55 | 48.60 | 48.45 | 48.59 | 48.43 | -0.02% | 46,853 |
| Nov 6, 2025 | 48.53 | 48.61 | 48.52 | 48.60 | 48.44 | 0.23% | 26,650 |
| Nov 5, 2025 | 48.61 | 48.61 | 48.46 | 48.49 | 48.33 | -0.21% | 43,351 |
| Nov 4, 2025 | 48.56 | 48.61 | 48.50 | 48.59 | 48.43 | 0.08% | 31,988 |
| Nov 3, 2025 | 48.59 | 48.59 | 48.49 | 48.55 | 48.39 | -0.37% | 30,773 |
| Oct 31, 2025 | 48.73 | 48.79 | 48.65 | 48.73 | 48.40 | 0.08% | 117,329 |
| Oct 30, 2025 | 48.78 | 48.78 | 48.59 | 48.69 | 48.36 | -0.23% | 32,663 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.76 | 48.80 | 48.47 | -0.25% | 43,456 |
| Oct 28, 2025 | 48.92 | 48.97 | 48.84 | 48.92 | 48.59 | -0.22% | 53,470 |
| Oct 27, 2025 | 49.03 | 49.04 | 48.86 | 49.03 | 48.70 | - | 36,330 |
| Oct 24, 2025 | 49.06 | 49.06 | 48.94 | 49.03 | 48.70 | 0.02% | 30,205 |
| Oct 23, 2025 | 49.05 | 49.05 | 48.93 | 49.02 | 48.69 | -0.02% | 35,758 |
| Oct 22, 2025 | 48.99 | 49.03 | 48.91 | 49.03 | 48.70 | 0.14% | 40,746 |
| Oct 21, 2025 | 49.00 | 49.00 | 48.90 | 48.96 | 48.63 | 0.06% | 31,495 |
| Oct 20, 2025 | 48.96 | 48.96 | 48.83 | 48.93 | 48.60 | 0.11% | 19,827 |
| Oct 17, 2025 | 48.98 | 48.98 | 48.85 | 48.88 | 48.55 | -0.21% | 13,465 |
| Oct 16, 2025 | 48.76 | 49.00 | 48.76 | 48.98 | 48.65 | 0.23% | 48,660 |
| Oct 15, 2025 | 48.90 | 48.92 | 48.80 | 48.87 | 48.54 | -0.04% | 31,684 |
| Oct 14, 2025 | 48.91 | 48.91 | 48.82 | 48.89 | 48.56 | 0.12% | 21,111 |
| Oct 13, 2025 | 48.89 | 48.89 | 48.75 | 48.83 | 48.50 | 0.23% | 61,365 |
| Oct 10, 2025 | 48.74 | 48.87 | 48.72 | 48.72 | 48.39 | 0.04% | 45,191 |
| Oct 9, 2025 | 48.67 | 48.78 | 48.62 | 48.70 | 48.37 | -0.18% | 29,031 |
| Oct 8, 2025 | 48.81 | 48.81 | 48.75 | 48.79 | 48.46 | 0.10% | 50,369 |
| Oct 7, 2025 | 48.64 | 48.75 | 48.64 | 48.74 | 48.41 | 0.17% | 25,746 |
| Oct 6, 2025 | 48.67 | 48.71 | 48.64 | 48.66 | 48.33 | -0.15% | 15,989 |
| Oct 3, 2025 | 48.78 | 48.78 | 48.72 | 48.73 | 48.40 | -0.16% | 19,084 |
| Oct 2, 2025 | 48.81 | 48.84 | 48.74 | 48.81 | 48.48 | 0.03% | 23,423 |
| Oct 1, 2025 | 48.82 | 48.82 | 48.72 | 48.79 | 48.46 | 0.02% | 45,258 |
| Sep 30, 2025 | 48.85 | 48.88 | 48.78 | 48.78 | 48.30 | -0.10% | 285,988 |
| Sep 29, 2025 | 48.90 | 48.90 | 48.82 | 48.83 | 48.35 | 0.08% | 39,368 |
| Sep 26, 2025 | 48.87 | 48.87 | 48.78 | 48.79 | 48.31 | 0.06% | 69,087 |
| Sep 25, 2025 | 48.77 | 48.80 | 48.71 | 48.76 | 48.28 | -0.19% | 65,321 |
| Sep 24, 2025 | 48.99 | 48.99 | 48.85 | 48.86 | 48.37 | -0.15% | 31,803 |
| Sep 23, 2025 | 48.90 | 48.93 | 48.84 | 48.93 | 48.45 | 0.08% | 30,056 |
| Sep 22, 2025 | 48.91 | 48.91 | 48.81 | 48.89 | 48.41 | -0.01% | 63,756 |
| Sep 19, 2025 | 48.93 | 48.93 | 48.85 | 48.90 | 48.41 | -0.07% | 33,047 |
| Sep 18, 2025 | 48.94 | 48.98 | 48.89 | 48.93 | 48.45 | -0.09% | 28,604 |
| Sep 17, 2025 | 49.11 | 49.11 | 48.98 | 48.98 | 48.49 | -0.12% | 48,906 |
| Sep 16, 2025 | 49.03 | 49.06 | 49.00 | 49.04 | 48.55 | 0.03% | 21,560 |
| Sep 15, 2025 | 49.03 | 49.05 | 48.96 | 49.02 | 48.54 | 0.06% | 21,959 |
| Sep 12, 2025 | 49.01 | 49.01 | 48.90 | 48.99 | 48.51 | -0.10% | 15,290 |
| Sep 11, 2025 | 49.02 | 49.05 | 48.96 | 49.04 | 48.56 | 0.15% | 18,835 |
| Sep 10, 2025 | 48.98 | 49.01 | 48.96 | 48.97 | 48.48 | 0.07% | 49,706 |
| Sep 9, 2025 | 49.00 | 49.00 | 48.91 | 48.93 | 48.45 | -0.16% | 20,475 |
| Sep 8, 2025 | 49.05 | 49.05 | 48.90 | 49.01 | 48.53 | 0.25% | 13,552 |
| Sep 5, 2025 | 48.93 | 48.93 | 48.86 | 48.89 | 48.41 | 0.23% | 42,127 |
| Sep 4, 2025 | 48.75 | 48.79 | 48.63 | 48.78 | 48.30 | 0.26% | 18,392 |
| Sep 3, 2025 | 48.64 | 48.73 | 48.56 | 48.66 | 48.18 | 0.20% | 27,090 |
| Sep 2, 2025 | 48.53 | 48.60 | 48.53 | 48.56 | 48.08 | -0.55% | 12,349 |
| Aug 29, 2025 | 48.85 | 48.93 | 48.83 | 48.83 | 48.19 | -0.10% | 91,711 |
| Aug 28, 2025 | 48.88 | 48.88 | 48.75 | 48.88 | 48.24 | 0.02% | 68,291 |
| Aug 27, 2025 | 48.84 | 48.87 | 48.72 | 48.87 | 48.23 | 0.23% | 163,072 |
| Aug 26, 2025 | 48.62 | 48.77 | 48.62 | 48.76 | 48.12 | 0.35% | 24,878 |
| Aug 25, 2025 | 48.67 | 48.67 | 48.54 | 48.59 | 47.95 | -0.21% | 18,094 |
| Aug 22, 2025 | 48.47 | 48.69 | 48.40 | 48.69 | 48.05 | 0.60% | 17,482 |
| Aug 21, 2025 | 48.42 | 48.42 | 48.32 | 48.40 | 47.76 | -0.02% | 25,268 |
| Aug 20, 2025 | 48.29 | 48.45 | 48.29 | 48.41 | 47.77 | 0.13% | 23,978 |
| Aug 19, 2025 | 48.35 | 48.38 | 48.32 | 48.35 | 47.71 | 0.04% | 20,556 |
| Aug 18, 2025 | 48.37 | 48.37 | 48.24 | 48.33 | 47.69 | -0.05% | 24,938 |
| Aug 15, 2025 | 48.43 | 48.46 | 48.30 | 48.35 | 47.71 | -0.21% | 9,208 |
| Aug 14, 2025 | 48.41 | 48.48 | 48.41 | 48.45 | 47.81 | -0.16% | 37,279 |
| Aug 13, 2025 | 48.57 | 48.57 | 48.41 | 48.53 | 47.89 | 0.35% | 32,787 |
| Aug 12, 2025 | 48.22 | 48.40 | 48.22 | 48.36 | 47.72 | 0.12% | 8,341 |
| Aug 11, 2025 | 48.31 | 48.47 | 48.30 | 48.30 | 47.66 | -0.23% | 18,868 |
| Aug 8, 2025 | 48.38 | 48.45 | 48.32 | 48.41 | 47.77 | - | 36,594 |
| Aug 7, 2025 | 48.46 | 48.46 | 48.37 | 48.41 | 47.77 | 0.12% | 33,497 |
| Aug 6, 2025 | 48.33 | 48.41 | 48.30 | 48.35 | 47.71 | -0.04% | 18,444 |
| Aug 5, 2025 | 48.40 | 48.44 | 48.27 | 48.37 | 47.73 | -0.10% | 14,872 |
| Aug 4, 2025 | 48.34 | 48.44 | 48.27 | 48.42 | 47.78 | 0.21% | 105,203 |
| Aug 1, 2025 | 48.22 | 48.32 | 48.14 | 48.32 | 47.68 | 0.37% | 41,276 |
| Jul 31, 2025 | 48.21 | 48.27 | 48.10 | 48.14 | 47.35 | -0.17% | 111,860 |
| Jul 30, 2025 | 48.30 | 48.32 | 48.17 | 48.22 | 47.43 | -0.10% | 40,268 |
| Jul 29, 2025 | 48.21 | 48.28 | 48.13 | 48.27 | 47.48 | 0.28% | 26,989 |
| Jul 28, 2025 | 48.09 | 48.14 | 48.07 | 48.14 | 47.34 | 0.10% | 18,607 |
| Jul 25, 2025 | 48.12 | 48.26 | 48.06 | 48.09 | 47.30 | 0.10% | 11,487 |
| Jul 24, 2025 | 48.06 | 48.16 | 48.04 | 48.04 | 47.25 | -0.19% | 50,426 |
| Jul 23, 2025 | 48.20 | 48.20 | 48.10 | 48.13 | 47.34 | -0.23% | 184,299 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.22 | 48.24 | 47.45 | 0.12% | 14,785 |
| Jul 21, 2025 | 48.23 | 48.23 | 48.16 | 48.18 | 47.39 | 0.17% | 8,940 |
| Jul 18, 2025 | 48.18 | 48.18 | 48.05 | 48.10 | 47.31 | 0.12% | 9,669 |
| Jul 17, 2025 | 48.06 | 48.06 | 47.99 | 48.04 | 47.25 | 0.13% | 20,111 |