JPMorgan Inflation Managed Bond ETF (JCPI)
BATS: JCPI · Real-Time Price · USD
48.68
+0.10 (0.21%)
Mar 9, 2026, 2:05 PM EDT - Market open
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.80 | 48.80 | 48.63 | 48.68 | - | 0.20% | 35,079 |
| Mar 6, 2026 | 48.50 | 48.64 | 48.50 | 48.58 | 48.58 | 0.14% | 8,758 |
| Mar 5, 2026 | 48.60 | 48.60 | 48.45 | 48.51 | 48.51 | -0.21% | 4,449 |
| Mar 4, 2026 | 48.59 | 48.65 | 48.57 | 48.61 | 48.61 | -0.06% | 34,925 |
| Mar 3, 2026 | 48.67 | 48.67 | 48.53 | 48.64 | 48.64 | 0.03% | 58,197 |
| Mar 2, 2026 | 48.69 | 48.69 | 48.59 | 48.63 | 48.63 | -0.52% | 25,668 |
| Feb 27, 2026 | 48.91 | 48.93 | 48.86 | 48.88 | 48.77 | 0.14% | 55,334 |
| Feb 26, 2026 | 48.71 | 48.81 | 48.71 | 48.81 | 48.70 | 0.20% | 30,062 |
| Feb 25, 2026 | 48.61 | 48.74 | 48.61 | 48.72 | 48.61 | -0.01% | 24,968 |
| Feb 24, 2026 | 48.72 | 48.73 | 48.70 | 48.72 | 48.61 | -0.08% | 22,959 |
| Feb 23, 2026 | 48.70 | 48.78 | 48.68 | 48.76 | 48.65 | 0.08% | 16,483 |
| Feb 20, 2026 | 48.72 | 48.72 | 48.65 | 48.72 | 48.61 | 0.12% | 28,583 |
| Feb 19, 2026 | 48.63 | 48.68 | 48.61 | 48.66 | 48.55 | 0.10% | 11,758 |
| Feb 18, 2026 | 48.59 | 48.65 | 48.57 | 48.61 | 48.50 | -0.14% | 48,725 |
| Feb 17, 2026 | 48.75 | 48.75 | 48.65 | 48.68 | 48.57 | -0.16% | 27,999 |
| Feb 13, 2026 | 48.78 | 48.78 | 48.71 | 48.76 | 48.65 | 0.14% | 23,064 |
| Feb 12, 2026 | 48.60 | 48.69 | 48.57 | 48.69 | 48.58 | 0.39% | 26,041 |
| Feb 11, 2026 | 48.56 | 48.57 | 48.47 | 48.50 | 48.39 | -0.10% | 63,543 |
| Feb 10, 2026 | 48.56 | 48.61 | 48.54 | 48.55 | 48.44 | 0.10% | 121,722 |
| Feb 9, 2026 | 48.48 | 48.50 | 48.43 | 48.50 | 48.39 | 0.15% | 31,255 |
| Feb 6, 2026 | 48.40 | 48.46 | 48.38 | 48.43 | 48.32 | -0.05% | 22,973 |
| Feb 5, 2026 | 48.43 | 48.45 | 48.36 | 48.45 | 48.34 | 0.23% | 24,057 |
| Feb 4, 2026 | 48.34 | 48.38 | 48.32 | 48.34 | 48.23 | -0.02% | 64,278 |
| Feb 3, 2026 | 48.37 | 48.37 | 48.26 | 48.35 | 48.24 | -0.08% | 38,232 |
| Feb 2, 2026 | 48.56 | 48.56 | 48.34 | 48.39 | 48.28 | -0.14% | 35,373 |
| Jan 30, 2026 | 48.49 | 48.51 | 48.44 | 48.46 | 48.31 | -0.02% | 120,992 |
| Jan 29, 2026 | 48.39 | 48.49 | 48.39 | 48.47 | 48.32 | 0.19% | 23,223 |
| Jan 28, 2026 | 48.38 | 48.39 | 48.31 | 48.38 | 48.23 | 0.04% | 15,760 |
| Jan 27, 2026 | 48.32 | 48.38 | 48.29 | 48.36 | 48.22 | 0.05% | 15,589 |
| Jan 26, 2026 | 48.27 | 48.36 | 48.27 | 48.34 | 48.19 | -0.05% | 124,273 |
| Jan 23, 2026 | 48.24 | 48.36 | 48.20 | 48.36 | 48.22 | 0.33% | 74,773 |
| Jan 22, 2026 | 48.15 | 48.26 | 48.15 | 48.20 | 48.06 | 0.10% | 71,763 |
| Jan 21, 2026 | 48.14 | 48.16 | 48.09 | 48.15 | 48.01 | 0.06% | 43,719 |
| Jan 20, 2026 | 48.09 | 48.15 | 48.09 | 48.12 | 47.98 | -0.22% | 29,740 |
| Jan 16, 2026 | 48.28 | 48.31 | 48.21 | 48.23 | 48.08 | -0.11% | 27,969 |
| Jan 15, 2026 | 48.33 | 48.35 | 48.24 | 48.28 | 48.14 | -0.16% | 22,354 |
| Jan 14, 2026 | 48.36 | 48.40 | 48.30 | 48.36 | 48.21 | 0.06% | 53,444 |
| Jan 13, 2026 | 48.34 | 48.34 | 48.30 | 48.33 | 48.18 | 0.11% | 42,790 |
| Jan 12, 2026 | 48.29 | 48.32 | 48.24 | 48.27 | 48.13 | -0.02% | 23,433 |
| Jan 9, 2026 | 48.29 | 48.35 | 48.24 | 48.28 | 48.14 | -0.04% | 78,237 |
| Jan 8, 2026 | 48.27 | 48.30 | 48.27 | 48.30 | 48.16 | -0.04% | 20,445 |
| Jan 7, 2026 | 48.29 | 48.35 | 48.28 | 48.32 | 48.18 | 0.06% | 27,027 |
| Jan 6, 2026 | 48.27 | 48.30 | 48.25 | 48.29 | 48.15 | 0.08% | 19,416 |
| Jan 5, 2026 | 48.16 | 48.30 | 48.16 | 48.25 | 48.11 | 0.19% | 43,470 |
| Jan 2, 2026 | 48.18 | 48.28 | 48.16 | 48.16 | 48.02 | -0.06% | 179,041 |
| Dec 31, 2025 | 48.19 | 48.27 | 48.17 | 48.19 | 48.05 | -0.44% | 745,070 |
| Dec 30, 2025 | 48.42 | 48.42 | 48.38 | 48.41 | 48.11 | -0.02% | 11,326 |
| Dec 29, 2025 | 48.42 | 48.43 | 48.38 | 48.42 | 48.12 | 0.01% | 17,235 |
| Dec 26, 2025 | 48.41 | 48.43 | 48.35 | 48.41 | 48.12 | 0.11% | 32,083 |
| Dec 24, 2025 | 48.28 | 48.37 | 48.28 | 48.36 | 48.06 | 0.20% | 84,629 |
| Dec 23, 2025 | 48.27 | 48.29 | 48.21 | 48.26 | 47.97 | -0.12% | 23,798 |
| Dec 22, 2025 | 48.35 | 48.35 | 48.29 | 48.32 | 48.03 | -0.14% | 17,981 |
| Dec 19, 2025 | 48.42 | 48.42 | 48.32 | 48.39 | 48.10 | -0.06% | 21,306 |
| Dec 18, 2025 | 48.43 | 48.43 | 48.34 | 48.42 | 48.13 | 0.13% | 19,878 |
| Dec 17, 2025 | 48.31 | 48.36 | 48.21 | 48.36 | 48.06 | 0.13% | 39,297 |
| Dec 16, 2025 | 48.40 | 48.43 | 48.26 | 48.29 | 48.00 | -0.31% | 343,593 |
| Dec 15, 2025 | 48.48 | 48.48 | 48.40 | 48.44 | 48.15 | - | 29,673 |
| Dec 12, 2025 | 48.42 | 48.47 | 48.33 | 48.44 | 48.15 | 0.04% | 30,457 |
| Dec 11, 2025 | 48.45 | 48.51 | 48.42 | 48.42 | 48.13 | 0.04% | 35,759 |
| Dec 10, 2025 | 48.32 | 48.43 | 48.25 | 48.40 | 48.11 | 0.21% | 13,993 |
| Dec 9, 2025 | 48.42 | 48.49 | 48.30 | 48.30 | 48.01 | -0.12% | 48,582 |
| Dec 8, 2025 | 48.43 | 48.44 | 48.33 | 48.36 | 48.07 | -0.27% | 23,505 |
| Dec 5, 2025 | 48.47 | 48.50 | 48.44 | 48.49 | 48.20 | -0.04% | 15,870 |
| Dec 4, 2025 | 48.56 | 48.56 | 48.43 | 48.51 | 48.22 | 0.01% | 16,042 |
| Dec 3, 2025 | 48.54 | 48.54 | 48.43 | 48.51 | 48.21 | 0.11% | 44,059 |
| Dec 2, 2025 | 48.33 | 48.51 | 48.33 | 48.45 | 48.16 | 0.25% | 63,897 |
| Dec 1, 2025 | 48.41 | 48.53 | 48.33 | 48.33 | 48.04 | -0.88% | 46,949 |
| Nov 28, 2025 | 48.72 | 48.79 | 48.70 | 48.76 | 48.30 | -0.01% | 83,358 |
| Nov 26, 2025 | 48.77 | 48.78 | 48.63 | 48.76 | 48.31 | 0.11% | 18,683 |
| Nov 25, 2025 | 48.60 | 48.76 | 48.60 | 48.71 | 48.26 | - | 24,657 |
| Nov 24, 2025 | 48.73 | 48.73 | 48.61 | 48.71 | 48.26 | 0.12% | 24,630 |
| Nov 21, 2025 | 48.69 | 48.69 | 48.59 | 48.65 | 48.20 | 0.21% | 36,043 |
| Nov 20, 2025 | 48.57 | 48.59 | 48.51 | 48.55 | 48.10 | 0.04% | 29,658 |
| Nov 19, 2025 | 48.58 | 48.58 | 48.51 | 48.53 | 48.08 | 0.05% | 12,606 |
| Nov 18, 2025 | 48.52 | 48.69 | 48.48 | 48.51 | 48.06 | -0.04% | 31,224 |
| Nov 17, 2025 | 48.53 | 48.55 | 48.47 | 48.53 | 48.08 | 0.02% | 28,812 |
| Nov 14, 2025 | 48.65 | 48.65 | 48.46 | 48.52 | 48.07 | -0.07% | 15,252 |
| Nov 13, 2025 | 48.62 | 48.62 | 48.52 | 48.56 | 48.10 | -0.11% | 54,346 |
| Nov 12, 2025 | 48.67 | 48.67 | 48.51 | 48.61 | 48.16 | -0.12% | 26,891 |
| Nov 11, 2025 | 48.70 | 48.70 | 48.50 | 48.67 | 48.22 | 0.25% | 36,836 |
| Nov 10, 2025 | 48.59 | 48.59 | 48.46 | 48.55 | 48.10 | -0.08% | 24,741 |
| Nov 7, 2025 | 48.55 | 48.60 | 48.45 | 48.59 | 48.14 | -0.02% | 46,853 |
| Nov 6, 2025 | 48.53 | 48.61 | 48.52 | 48.60 | 48.15 | 0.23% | 26,650 |
| Nov 5, 2025 | 48.61 | 48.61 | 48.46 | 48.49 | 48.04 | -0.21% | 43,351 |
| Nov 4, 2025 | 48.56 | 48.61 | 48.50 | 48.59 | 48.14 | 0.08% | 31,988 |
| Nov 3, 2025 | 48.59 | 48.59 | 48.49 | 48.55 | 48.10 | -0.37% | 30,773 |
| Oct 31, 2025 | 48.73 | 48.79 | 48.65 | 48.73 | 48.11 | 0.08% | 117,329 |
| Oct 30, 2025 | 48.78 | 48.78 | 48.59 | 48.69 | 48.07 | -0.23% | 32,663 |
| Oct 29, 2025 | 49.00 | 49.00 | 48.76 | 48.80 | 48.18 | -0.25% | 43,456 |
| Oct 28, 2025 | 48.92 | 48.97 | 48.84 | 48.92 | 48.30 | -0.22% | 53,470 |
| Oct 27, 2025 | 49.03 | 49.04 | 48.86 | 49.03 | 48.41 | - | 36,330 |
| Oct 24, 2025 | 49.06 | 49.06 | 48.94 | 49.03 | 48.41 | 0.02% | 30,205 |
| Oct 23, 2025 | 49.05 | 49.05 | 48.93 | 49.02 | 48.40 | -0.02% | 35,758 |
| Oct 22, 2025 | 48.99 | 49.03 | 48.91 | 49.03 | 48.41 | 0.14% | 40,746 |
| Oct 21, 2025 | 49.00 | 49.00 | 48.90 | 48.96 | 48.34 | 0.06% | 31,495 |
| Oct 20, 2025 | 48.96 | 48.96 | 48.83 | 48.93 | 48.31 | 0.11% | 19,827 |
| Oct 17, 2025 | 48.98 | 48.98 | 48.85 | 48.88 | 48.25 | -0.21% | 13,465 |
| Oct 16, 2025 | 48.76 | 49.00 | 48.76 | 48.98 | 48.36 | 0.23% | 48,660 |
| Oct 15, 2025 | 48.90 | 48.92 | 48.80 | 48.87 | 48.25 | -0.04% | 31,684 |
| Oct 14, 2025 | 48.91 | 48.91 | 48.82 | 48.89 | 48.27 | 0.12% | 21,111 |