Skip to main content
JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
47.50
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
47.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

JSCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.5547.5547.5047.5047.50-0.11%131,445
Dec 4, 202547.5647.5647.5247.5547.55-0.06%73,406
Dec 3, 202547.5747.5847.5447.5847.580.12%80,658
Dec 2, 202547.5347.5347.4947.5347.530.07%77,718
Dec 1, 202547.5047.5147.4847.4947.49-0.44%63,938
Nov 28, 202547.7347.7347.6947.7047.54-0.02%32,701
Nov 26, 202547.7147.7147.6647.7147.550.01%75,446
Nov 25, 202547.6447.7247.6447.7147.550.13%141,389
Nov 24, 202547.6447.6547.6247.6547.490.05%50,995
Nov 21, 202547.6747.6747.5347.6247.460.17%109,033
Nov 20, 202547.5647.5847.5247.5447.38-65,706
Nov 19, 202547.5547.5747.5347.5447.38-0.01%171,684
Nov 18, 202547.5447.5647.5147.5547.390.14%1,915,476
Nov 17, 202547.5047.5147.4647.4847.320.01%98,039
Nov 14, 202547.5047.5347.4747.4847.32-0.01%157,903
Nov 13, 202547.5047.5147.4747.4847.32-0.13%151,949
Nov 12, 202547.5547.5547.5347.5447.38-0.01%163,688
Nov 11, 202547.5447.5547.5247.5547.390.14%248,631
Nov 10, 202547.4647.5047.4647.4847.32-0.04%207,355
Nov 7, 202547.4747.5347.4747.5047.340.01%113,309
Nov 6, 202547.4647.5247.4647.5047.340.18%240,131
Nov 5, 202547.4647.4647.3947.4147.25-0.13%88,861
Nov 4, 202547.4647.4847.4047.4747.310.04%183,805
Nov 3, 202547.5047.5047.4147.4547.29-0.32%129,496
Oct 31, 202547.6147.6547.5747.6047.27-0.02%150,039
Oct 30, 202547.5547.6347.5347.6147.280.04%186,972
Oct 29, 202547.7047.7247.5847.5947.26-0.23%150,184
Oct 28, 202547.7047.7247.6547.7047.37-0.02%208,743
Oct 27, 202547.6847.7147.6747.7147.38-117,855
Oct 24, 202547.7047.7147.6747.7147.380.13%148,406
Oct 23, 202547.6847.6947.6047.6547.32-0.13%190,620
Oct 22, 202547.7047.7247.6847.7147.380.04%89,987
Oct 21, 202547.7147.7147.6847.6947.36-0.02%76,725
Oct 20, 202547.6947.7047.6647.7047.370.08%98,380
Oct 17, 202547.6747.6947.6547.6647.33-0.04%126,668
Oct 16, 202547.6147.7047.6047.6847.350.17%91,208
Oct 15, 202547.6247.6447.5647.6047.27-0.01%231,593
Oct 14, 202547.5747.6247.5547.6147.27-0.01%190,624
Oct 13, 202547.5647.6147.5447.6147.280.19%90,513
Oct 10, 202547.5147.5547.4847.5247.190.08%276,354
Oct 9, 202547.4847.4847.4647.4847.15-0.02%117,077
Oct 8, 202547.5247.5247.4747.4947.16-125,747
Oct 7, 202547.5147.5147.4647.4947.160.06%82,104
Oct 6, 202547.5147.5147.4647.4647.13-0.06%108,883
Oct 3, 202547.5347.5547.4847.4947.16-0.09%145,363
Oct 2, 202547.4847.5447.4847.5447.200.05%152,778
Oct 1, 202547.5147.5347.4747.5147.18-0.21%224,734
Sep 30, 202547.6047.6447.6047.6147.10-79,390
Sep 29, 202547.5747.6147.5547.6147.100.11%77,736
Sep 26, 202547.5847.5847.5347.5647.050.02%192,036
Sep 25, 202547.5447.5747.5347.5547.04-0.13%153,141
Sep 24, 202547.6247.6547.6047.6147.10-0.06%82,087
Sep 23, 202547.6347.6547.6147.6447.130.04%109,542
Sep 22, 202547.6447.6447.6147.6247.11-0.03%62,828
Sep 19, 202547.6347.6547.6147.6447.12-0.03%161,804
Sep 18, 202547.6347.6647.6247.6547.14-0.04%178,970
Sep 17, 202547.7047.7947.6647.6747.16-0.08%88,022
Sep 16, 202547.6947.7247.6747.7147.190.08%143,991
Sep 15, 202547.6847.6947.6647.6747.160.04%460,437
Sep 12, 202547.6847.6847.6147.6547.14-0.03%251,843
Sep 11, 202547.6947.6947.6547.6747.150.04%96,484
Sep 10, 202547.6547.6947.6347.6547.130.05%819,370
Sep 9, 202547.6447.6647.6147.6247.11-0.08%65,196
Sep 8, 202547.6647.6847.6447.6647.150.08%80,088
Sep 5, 202547.6547.6947.6247.6247.110.13%385,470
Sep 4, 202547.5247.5647.5047.5647.050.15%99,786
Sep 3, 202547.4347.5047.4247.4946.980.11%72,905
Sep 2, 202547.3847.4447.3847.4446.93-0.40%161,238
Aug 29, 202547.6147.6547.6047.6346.940.02%88,953
Aug 28, 202547.5747.6247.5747.6246.930.05%171,679
Aug 27, 202547.5647.6047.5447.6046.900.08%64,397
Aug 26, 202547.5147.5747.5147.5646.870.14%118,422
Aug 25, 202547.4947.5047.4747.4946.80-0.04%81,976
Aug 22, 202547.3947.5447.3947.5146.820.27%123,185
Aug 21, 202547.4047.4247.3647.3846.69-0.08%245,736
Aug 20, 202547.4247.4647.3947.4246.73-185,336
Aug 19, 202547.4147.4447.4147.4246.730.11%207,336
Aug 18, 202547.3947.4247.3747.3746.68-0.04%278,505
Aug 15, 202547.4247.4247.3647.3946.70-0.02%79,726
Aug 14, 202547.4147.4247.3847.4046.71-0.12%65,843
Aug 13, 202547.4547.4747.3947.4646.770.18%322,360
Aug 12, 202547.3447.4047.3447.3746.680.04%316,913
Aug 11, 202547.3247.3847.3147.3546.660.08%376,627
Aug 8, 202547.3347.3347.2947.3146.62-0.09%154,479
Aug 7, 202547.3547.3747.3347.3546.66-0.02%157,486
Aug 6, 202547.3147.3747.3147.3646.670.07%47,249
Aug 5, 202547.4147.4147.3247.3346.64-0.06%124,570
Aug 4, 202547.3447.3747.3147.3646.670.02%39,276
Aug 1, 202547.2747.3647.2547.3546.660.16%48,507
Jul 31, 202547.2947.3047.2547.2746.40-46,087
Jul 30, 202547.2647.3547.2447.2746.40-0.13%110,550
Jul 29, 202547.2647.3347.2647.3346.460.15%108,823
Jul 28, 202547.2547.3047.2447.2646.39-55,171
Jul 25, 202547.3447.3447.2347.2646.390.06%733,793
Jul 24, 202547.1947.2447.1847.2346.36-0.04%136,073
Jul 23, 202547.2647.2947.2547.2546.38-0.08%150,790
Jul 22, 202547.2847.3047.2847.2946.420.12%49,926
Jul 21, 202547.2347.2447.2247.2446.370.12%125,010
Jul 18, 202547.1947.2047.1847.1846.310.14%37,004
Jul 17, 202547.1047.1447.1047.1246.25-57,302