Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan Core Plus Bond ETF (JCPB)
JPMorgan Core Plus Bond ETF (JCPB) Historical

JCPB JPMorgan Core Plus Bond ETF

45.47

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

JCPB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	45.47	-0.09	-0.20%	45.48	45.50	45.38	400,823
Apr 23 2024	45.56	0.08	0.18%	45.47	45.645	45.40	302,011
Apr 22 2024	45.48	0.05	0.11%	45.42	45.49	45.40	331,011
Apr 19 2024	45.43	0.06	0.13%	45.50	45.50	45.37	239,391
Apr 18 2024	45.37	-0.14	-0.30%	45.52	45.52	45.325	240,227
Apr 17 2024	45.505	0.23	0.52%	45.43	45.505	45.345	214,319
Apr 16 2024	45.27	-0.16	-0.35%	45.27	45.32	45.1852	285,353
Apr 15 2024	45.43	-0.26	-0.57%	45.56	45.56	45.345	511,188
Apr 12 2024	45.69	0.13	0.29%	45.73	45.77	45.69	210,979
Apr 11 2024	45.56	-0.06	-0.13%	45.68	45.6999	45.51	280,432
Apr 10 2024	45.62	-0.52	-1.13%	45.85	45.85	45.58	294,721
Apr 09 2024	46.14	0.17	0.37%	46.09	46.1689	46.0701	316,396
Apr 08 2024	45.97	-0.05	-0.11%	45.95	46.01	45.91	714,190
Apr 05 2024	46.0199	-0.20	-0.43%	46.05	46.1401	46.0199	258,569
Apr 04 2024	46.22	0.09	0.20%	46.25	46.25	46.12	424,578
Apr 03 2024	46.13	0.03	0.07%	45.96	46.13	45.909	248,687
Apr 02 2024	46.10	-0.05	-0.11%	45.99	46.10	45.94	283,082
Apr 01 2024	46.15	-0.50	-1.06%	46.35	46.35	46.11	325,833
Mar 28 2024	46.645	-0.03	-0.06%	46.65	46.71	46.59	420,830
Mar 27 2024	46.675	0.12	0.26%	46.64	46.70	46.5463	185,905
Mar 26 2024	46.555	0.05	0.12%	46.54	46.57	46.4521	1,124,075
Mar 25 2024	46.50	-0.07	-0.15%	46.525	46.53	46.47	263,315
Mar 22 2024	46.57	0.14	0.30%	46.58	46.61	46.54	540,481
Mar 21 2024	46.43	0.05	0.12%	46.47	46.50	46.37	743,200
Mar 20 2024	46.375	0.08	0.16%	46.34	46.42	46.259	337,802
Mar 19 2024	46.30	0.12	0.26%	46.27	46.34	46.23	289,258
Mar 18 2024	46.18	-0.05	-0.11%	46.22	46.23	46.15	257,058
Mar 15 2024	46.23	-0.01	-0.02%	46.24	46.26	46.175	232,838
Mar 14 2024	46.24	-0.30	-0.64%	46.40	46.40	46.2301	1,066,207
Mar 13 2024	46.54	-0.04	-0.09%	46.56	46.58	46.51	369,891
Mar 12 2024	46.58	-0.08	-0.17%	46.62	46.62	46.53	326,084
Mar 11 2024	46.66	-0.07	-0.15%	46.72	46.74	46.66	387,009
Mar 08 2024	46.73	0.09	0.19%	46.75	47.01	46.685	292,267
Mar 07 2024	46.64	0.03	0.06%	46.68	46.70	46.58	1,186,231
Mar 06 2024	46.61	0.11	0.24%	46.58	46.67	46.5401	275,702
Mar 05 2024	46.50	0.23	0.50%	46.47	46.57	46.41	300,626
Mar 04 2024	46.27	-0.07	-0.15%	46.31	46.31	46.2313	295,911
Mar 01 2024	46.34	0.00	0.00%	46.25	46.3599	46.03	252,070
Feb 29 2024	46.34	0.10	0.22%	46.32	46.3998	46.29	304,941
Feb 28 2024	46.24	0.09	0.20%	46.20	46.26	46.16	481,834
Feb 27 2024	46.15	-0.09	-0.19%	46.24	46.25	46.15	257,995
Feb 26 2024	46.24	-0.07	-0.15%	46.32	46.32	46.17	282,855
Feb 23 2024	46.31	0.19	0.41%	46.17	46.3398	46.15	420,441
Feb 22 2024	46.12	0.03	0.07%	46.14	46.18	46.06	289,349
Feb 21 2024	46.09	-0.13	-0.28%	46.27	46.28	46.08	404,769
Feb 20 2024	46.22	0.05	0.11%	46.24	46.2899	46.20	351,696
Feb 16 2024	46.17	-0.10	-0.22%	46.10	46.18	46.06	465,692
Feb 15 2024	46.27	0.08	0.17%	46.34	46.365	46.215	979,321
Feb 14 2024	46.19	0.19	0.41%	46.07	46.24	46.0421	905,018
Feb 13 2024	46.00	-0.41	-0.87%	46.16	46.17	45.9815	442,642
Feb 12 2024	46.405	0.01	0.01%	46.46	46.76	46.37	380,608
Feb 09 2024	46.40	-0.03	-0.06%	46.41	46.418	46.35	580,281
Feb 08 2024	46.43	-0.12	-0.25%	46.46	46.48	46.39	1,117,067
Feb 07 2024	46.545	-0.05	-0.10%	46.55	46.665	46.51	539,033
Feb 06 2024	46.59	0.21	0.44%	46.46	46.64	46.42	260,897
Feb 05 2024	46.385	-0.36	-0.76%	46.50	46.51	46.35	400,990
Feb 02 2024	46.74	-0.44	-0.93%	46.80	46.83	46.65	440,550
Feb 01 2024	47.18	0.05	0.11%	47.10	47.27	47.04	316,483
Jan 31 2024	47.13	0.23	0.49%	47.06	47.21	46.98	414,162
Jan 30 2024	46.90	0.05	0.11%	46.90	46.90	46.73	450,837
Jan 29 2024	46.85	0.22	0.47%	46.74	46.8589	46.685	231,673
Jan 26 2024	46.63	0.00	0.00%	46.70	46.70	46.56	424,351

JPMorgan Core Plus Bond ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions