JPMorgan Core Plus Bond ETF (JCPB)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

46.42

+0.15

(+0.32%)

At close: 03:59PM EDT

46.41

-0.01

(-0.02%)

After hours:

04:01PM EDT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	46.36	46.42	46.21	46.42	46.42	337,100
Jun 04, 2024	46.20	46.31	46.16	46.27	46.27	452,900
Jun 03, 2024	45.87	46.09	45.87	46.09	46.09	327,200
Jun 03, 2024	0.197 Dividend
May 31, 2024	45.98	46.03	45.94	46.03	45.83	1,419,400
May 30, 2024	45.78	45.85	45.76	45.83	45.63	305,000
May 29, 2024	45.73	45.73	45.59	45.65	45.45	485,300
May 28, 2024	46.08	46.08	45.81	45.83	45.63	220,200
May 24, 2024	45.97	46.03	45.92	46.03	45.83	249,600
May 23, 2024	46.16	46.16	45.93	45.97	45.77	325,000
May 22, 2024	46.08	46.17	46.08	46.11	45.91	600,100
May 21, 2024	46.19	46.19	46.14	46.19	45.99	494,100
May 20, 2024	46.06	46.11	46.06	46.06	45.86	396,400
May 17, 2024	46.16	46.19	46.09	46.12	45.92	331,700
May 16, 2024	46.30	46.30	46.19	46.21	46.01	368,500
May 15, 2024	46.21	46.30	46.15	46.27	46.07	308,100
May 14, 2024	45.95	46.00	45.90	45.97	45.77	408,600
May 13, 2024	45.91	45.92	45.84	45.86	45.66	241,700
May 10, 2024	45.87	45.87	45.78	45.81	45.61	233,800
May 09, 2024	45.79	45.94	45.77	45.90	45.70	601,000
May 08, 2024	45.85	45.87	45.81	45.83	45.63	310,100
May 07, 2024	45.93	46.41	45.88	45.90	45.70	322,200
May 06, 2024	45.77	45.84	45.75	45.80	45.60	282,100
May 03, 2024	45.82	45.82	45.64	45.76	45.56	349,400
May 02, 2024	45.33	45.53	45.29	45.53	45.34	215,900
May 01, 2024	45.29	45.44	45.19	45.33	45.14	264,800
May 01, 2024	0.208 Dividend
Apr 30, 2024	45.44	45.48	45.36	45.39	44.99	231,400
Apr 29, 2024	45.52	45.57	45.47	45.55	45.15	219,300
Apr 26, 2024	45.41	45.45	45.38	45.40	45.00	379,100
Apr 25, 2024	45.25	45.32	45.19	45.31	44.91	246,700
Apr 24, 2024	45.48	45.48	45.38	45.47	45.07	401,600
Apr 23, 2024	45.47	45.65	45.40	45.56	45.16	302,100
Apr 22, 2024	45.42	45.49	45.40	45.48	45.08	331,000
Apr 19, 2024	45.50	45.50	45.37	45.43	45.03	239,400
Apr 18, 2024	45.52	45.52	45.33	45.37	44.97	240,200
Apr 17, 2024	45.43	45.51	45.35	45.51	45.10	214,300
Apr 16, 2024	45.27	45.32	45.19	45.27	44.87	285,400
Apr 15, 2024	45.56	45.56	45.35	45.43	45.03	511,200
Apr 12, 2024	45.73	45.77	45.69	45.69	45.29	211,000
Apr 11, 2024	45.68	45.70	45.51	45.56	45.16	280,400
Apr 10, 2024	45.85	45.85	45.58	45.62	45.22	294,700
Apr 09, 2024	46.09	46.17	46.07	46.14	45.73	316,400
Apr 08, 2024	45.95	46.01	45.91	45.97	45.56	714,200
Apr 05, 2024	46.05	46.14	46.02	46.02	45.61	258,600
Apr 04, 2024	46.25	46.25	46.12	46.22	45.81	424,600
Apr 03, 2024	45.96	46.13	45.91	46.13	45.72	248,700
Apr 02, 2024	45.99	46.10	45.94	46.10	45.69	283,100
Apr 01, 2024	46.35	46.35	46.11	46.15	45.74	325,800
Mar 28, 2024	46.65	46.71	46.59	46.65	46.23	420,800
Mar 27, 2024	46.64	46.70	46.55	46.67	46.26	183,900
Mar 26, 2024	46.54	46.57	46.45	46.56	46.14	1,124,100
Mar 25, 2024	46.53	46.53	46.47	46.50	46.09	263,300
Mar 22, 2024	46.58	46.61	46.54	46.57	46.16	540,500
Mar 21, 2024	46.47	46.50	46.37	46.43	46.02	743,500
Mar 20, 2024	46.34	46.42	46.26	46.38	45.96	337,800
Mar 19, 2024	46.27	46.34	46.23	46.30	45.89	289,300
Mar 18, 2024	46.22	46.23	46.15	46.18	45.77	257,100
Mar 15, 2024	46.24	46.26	46.17	46.23	45.82	233,500
Mar 14, 2024	46.40	46.40	46.23	46.24	45.83	1,066,200
Mar 13, 2024	46.56	46.58	46.51	46.54	46.13	369,900
Mar 12, 2024	46.62	46.62	46.53	46.58	46.17	327,100
Mar 11, 2024	46.72	46.74	46.66	46.66	46.25	387,000
Mar 08, 2024	46.75	47.01	46.69	46.73	46.32	292,300
Mar 07, 2024	46.68	46.70	46.58	46.64	46.23	1,186,200
Mar 06, 2024	46.58	46.67	46.54	46.61	46.20	275,700
Mar 05, 2024	46.47	46.57	46.41	46.50	46.09	300,600
Mar 04, 2024	46.31	46.31	46.23	46.27	45.86	295,900
Mar 01, 2024	46.25	46.36	46.03	46.34	45.93	252,100
Feb 29, 2024	46.32	46.40	46.29	46.34	45.93	305,600
Feb 28, 2024	46.20	46.26	46.16	46.24	45.83	481,800
Feb 27, 2024	46.24	46.25	46.15	46.15	45.74	258,000
Feb 26, 2024	46.32	46.32	46.17	46.24	45.83	282,900
Feb 23, 2024	46.17	46.34	46.15	46.31	45.90	420,400
Feb 22, 2024	46.14	46.18	46.06	46.12	45.71	289,300
Feb 21, 2024	46.27	46.28	46.08	46.09	45.68	405,100
Feb 20, 2024	46.24	46.29	46.20	46.22	45.81	351,700
Feb 16, 2024	46.10	46.18	46.06	46.17	45.76	465,700
Feb 15, 2024	46.34	46.37	46.22	46.27	45.86	974,300
Feb 14, 2024	46.07	46.24	46.04	46.19	45.78	905,000
Feb 13, 2024	46.16	46.17	45.98	46.00	45.59	442,600
Feb 12, 2024	46.46	46.76	46.37	46.40	45.99	380,600
Feb 09, 2024	46.41	46.42	46.35	46.40	45.99	580,300
Feb 08, 2024	46.46	46.48	46.39	46.43	46.02	1,117,100
Feb 07, 2024	46.55	46.67	46.51	46.54	46.13	539,000
Feb 06, 2024	46.46	46.64	46.42	46.59	46.18	260,900
Feb 05, 2024	46.50	46.51	46.35	46.38	45.97	401,000
Feb 02, 2024	46.80	46.83	46.65	46.74	46.33	440,600
Feb 01, 2024	47.10	47.27	47.04	47.18	46.76	316,500
Feb 01, 2024	0.198 Dividend
Jan 31, 2024	47.06	47.21	46.98	47.13	46.52	414,300
Jan 30, 2024	46.90	46.90	46.73	46.90	46.29	450,800
Jan 29, 2024	46.74	46.86	46.69	46.85	46.24	231,800
Jan 26, 2024	46.70	46.70	46.56	46.63	46.02	424,400
Jan 25, 2024	46.60	46.66	46.55	46.63	46.02	516,400
Jan 24, 2024	46.70	46.70	46.43	46.44	45.84	433,700
Jan 23, 2024	46.51	46.56	46.46	46.55	45.94	516,900
Jan 22, 2024	46.68	46.73	46.58	46.63	46.02	278,800
Jan 19, 2024	46.50	46.52	46.38	46.51	45.91	453,900
Jan 18, 2024	46.60	46.61	46.44	46.49	45.89	698,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,145.02+166.84(+0.76%)

S&P 5005,354.03+62.69(+1.18%)

DOW38,807.33+96.04(+0.25%)

CAD/USD0.7304+0.0000(+0.00%)

CRUDE OIL74.35+0.28(+0.38%)

Bitcoin CAD97,122.20+164.37(+0.17%)

JPMorgan Core Plus Bond ETF (JCPB)

S&P/TSX
22,145.02
+166.84(+0.76%)

S&P 500
5,354.03
+62.69(+1.18%)

DOW
38,807.33
+96.04(+0.25%)

CAD/USD
0.7304
+0.0000(+0.00%)

CRUDE OIL
74.35
+0.28(+0.38%)

Bitcoin CAD
97,122.20
+164.37(+0.17%)