Skip to main content
JPMorgan Inflation Managed Bond ETF (JCPI)
NYSEARCA: JCPI · Real-Time Price · USD
48.77
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JCPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.7448.7748.6348.7748.77-20,931
Apr 27, 202648.7448.8348.7148.7748.770.08%30,939
Apr 24, 202648.7048.7848.5848.7348.730.06%43,143
Apr 23, 202648.7048.7148.5448.7048.700.12%25,634
Apr 22, 202648.6648.6648.5848.6448.640.12%27,502
Apr 21, 202648.6748.6748.5548.5848.58-0.18%29,687
Apr 20, 202648.7248.7248.6148.6748.670.10%19,478
Apr 17, 202648.7448.7448.6248.6248.620.14%20,170
Apr 16, 202648.8548.8548.5148.5548.55-0.10%236,841
Apr 15, 202648.6048.6248.5548.6048.600.04%5,355
Apr 14, 202648.6948.6948.4548.5848.580.08%13,754
Apr 13, 202648.4248.5448.3048.5448.540.35%30,882
Apr 10, 202648.3648.3948.3048.3748.370.04%1,702
Apr 9, 202648.3148.3748.2148.3548.350.11%1,212
Apr 8, 202648.3748.4848.2648.3048.290.09%29,678
Apr 7, 202648.2448.3048.1648.2548.25-0.14%139,225
Apr 6, 202648.3148.3648.2148.3248.320.04%32,846
Apr 2, 202648.2348.3048.0948.3048.300.56%65,467
Apr 1, 202648.0048.1548.0048.0348.03-0.72%76,484
Mar 31, 202648.3448.4048.2548.3848.190.38%486,175
Mar 30, 202648.4348.6548.1448.2048.010.32%87,601
Mar 27, 202647.9648.0447.9048.0447.850.10%34,136
Mar 26, 202648.2248.2247.9947.9947.80-0.32%33,325
Mar 25, 202648.1648.1848.1048.1547.960.22%19,724
Mar 24, 202648.2448.2448.0048.0447.85-0.41%20,621
Mar 23, 202648.2848.3548.2248.2448.05-0.06%112,154
Mar 20, 202648.5348.5348.2348.2748.08-0.52%16,143
Mar 19, 202648.4548.5748.4048.5248.33-0.06%73,664
Mar 18, 202648.6148.6548.5448.5548.36-0.03%45,559
Mar 17, 202648.5348.5848.5348.5648.370.19%35,587
Mar 16, 202648.4848.5048.4448.4748.280.10%13,878
Mar 13, 202648.4948.5248.3748.4248.23-19,867
Mar 12, 202648.4748.5348.3748.4248.23-0.10%36,491
Mar 11, 202648.5648.5648.4248.4748.28-0.31%33,554
Mar 10, 202648.6648.7148.5748.6248.43-0.23%49,186
Mar 9, 202648.8048.8048.6348.7348.540.31%58,657
Mar 6, 202648.5048.6548.5048.5848.390.14%27,369
Mar 5, 202648.6048.6048.4448.5148.32-0.21%35,606
Mar 4, 202648.5948.6548.5748.6148.42-0.06%34,925
Mar 3, 202648.6748.6748.5348.6448.450.03%58,197
Mar 2, 202648.6948.6948.5948.6348.43-0.52%25,668
Feb 27, 202648.9148.9348.8648.8848.580.14%55,334
Feb 26, 202648.7148.8148.7148.8148.510.20%30,062
Feb 25, 202648.6148.7448.6148.7248.41-0.01%24,968
Feb 24, 202648.7248.7348.7048.7248.42-0.08%22,959
Feb 23, 202648.7048.7848.6848.7648.460.08%16,483
Feb 20, 202648.7248.7248.6548.7248.420.12%28,583
Feb 19, 202648.6348.6848.6148.6648.360.10%11,758
Feb 18, 202648.5948.6548.5748.6148.31-0.14%48,725
Feb 17, 202648.7548.7548.6548.6848.38-0.16%27,999
Feb 13, 202648.7848.7848.7148.7648.460.14%23,064
Feb 12, 202648.6048.6948.5748.6948.390.39%26,041
Feb 11, 202648.5648.5748.4748.5048.20-0.10%63,543
Feb 10, 202648.5648.6148.5448.5548.250.10%121,722
Feb 9, 202648.4848.5048.4348.5048.200.15%31,255
Feb 6, 202648.4048.4648.3848.4348.13-0.05%22,973
Feb 5, 202648.4348.4548.3648.4548.150.23%24,057
Feb 4, 202648.3448.3848.3248.3448.04-0.02%64,278
Feb 3, 202648.3748.3748.2648.3548.05-0.08%38,232
Feb 2, 202648.5648.5648.3448.3948.09-0.14%35,373
Jan 30, 202648.4948.5148.4448.4648.13-0.02%120,992
Jan 29, 202648.3948.4948.3948.4748.130.19%23,223
Jan 28, 202648.3848.3948.3148.3848.050.04%15,760
Jan 27, 202648.3248.3848.2948.3648.030.05%15,589
Jan 26, 202648.2748.3648.2748.3448.00-0.05%124,273
Jan 23, 202648.2448.3648.2048.3648.030.33%74,773
Jan 22, 202648.1548.2648.1548.2047.870.10%71,763
Jan 21, 202648.1448.1648.0948.1547.820.06%43,719
Jan 20, 202648.0948.1548.0948.1247.79-0.22%29,740
Jan 16, 202648.2848.3148.2148.2347.89-0.11%27,969
Jan 15, 202648.3348.3548.2448.2847.95-0.16%22,354
Jan 14, 202648.3648.4048.3048.3648.020.06%53,444
Jan 13, 202648.3448.3448.3048.3347.990.11%42,790
Jan 12, 202648.2948.3248.2448.2747.94-0.02%23,433
Jan 9, 202648.2948.3548.2448.2847.95-0.04%78,237
Jan 8, 202648.2748.3048.2748.3047.97-0.04%20,445
Jan 7, 202648.2948.3548.2848.3247.990.06%27,027
Jan 6, 202648.2748.3048.2548.2947.960.08%19,416
Jan 5, 202648.1648.3048.1648.2547.920.19%43,470
Jan 2, 202648.1848.2848.1648.1647.83-0.06%179,041
Dec 31, 202548.1948.2748.1748.1947.86-0.44%745,070
Dec 30, 202548.4248.4248.3848.4147.93-0.02%11,326
Dec 29, 202548.4248.4348.3848.4247.940.01%17,235
Dec 26, 202548.4148.4348.3548.4147.930.11%32,083
Dec 24, 202548.2848.3748.2848.3647.880.20%84,629
Dec 23, 202548.2748.2948.2148.2647.78-0.12%23,798
Dec 22, 202548.3548.3548.2948.3247.84-0.14%17,981
Dec 19, 202548.4248.4248.3248.3947.91-0.06%21,306
Dec 18, 202548.4348.4348.3448.4247.940.13%19,878
Dec 17, 202548.3148.3648.2148.3647.880.13%39,297
Dec 16, 202548.4048.4348.2648.2947.81-0.31%343,593
Dec 15, 202548.4848.4848.4048.4447.96-29,673
Dec 12, 202548.4248.4748.3348.4447.960.04%30,457
Dec 11, 202548.4548.5148.4248.4247.940.04%35,759
Dec 10, 202548.3248.4348.2548.4047.920.21%13,993
Dec 9, 202548.4248.4948.3048.3047.82-0.12%48,582
Dec 8, 202548.4348.4448.3348.3647.88-0.27%23,505
Dec 5, 202548.4748.5048.4448.4948.01-0.04%15,870
Dec 4, 202548.5648.5648.4348.5148.030.01%16,042
Dec 3, 202548.5448.5448.4348.5148.020.11%44,059