JPMorgan Short Duration Core Plus ETF (JSCP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.14

-0.05

(-0.11%)

At close: 03:59PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	46.13	46.16	46.11	46.14	46.14	16,500
May 09, 2024	46.16	46.20	46.15	46.19	46.19	17,400
May 08, 2024	46.13	46.15	46.11	46.14	46.14	21,400
May 07, 2024	46.18	46.23	46.15	46.17	46.17	42,100
May 06, 2024	46.13	46.16	46.12	46.13	46.13	17,700
May 03, 2024	46.17	46.17	46.08	46.12	46.12	50,900
May 02, 2024	45.94	46.00	45.88	45.99	45.99	25,800
May 01, 2024	45.84	45.97	45.80	45.90	45.90	44,900
May 01, 2024	0.183 Dividend
Apr 30, 2024	46.00	46.03	45.96	45.99	45.81	36,800
Apr 29, 2024	46.03	46.08	46.02	46.07	45.89	69,100
Apr 26, 2024	46.00	46.01	45.96	45.99	45.80	40,400
Apr 25, 2024	45.95	45.97	45.88	45.94	45.76	57,300
Apr 24, 2024	46.01	46.03	45.97	46.03	45.85	23,600
Apr 23, 2024	45.96	46.05	45.96	46.03	45.84	39,200
Apr 22, 2024	45.94	45.99	45.92	45.96	45.78	41,600
Apr 19, 2024	45.91	45.95	45.84	45.93	45.75	35,100
Apr 18, 2024	45.95	45.95	45.83	45.85	45.67	27,500
Apr 17, 2024	45.96	45.96	45.85	45.95	45.77	45,600
Apr 16, 2024	45.94	45.94	45.76	45.82	45.64	34,200
Apr 15, 2024	45.86	45.92	45.86	45.91	45.72	129,900
Apr 12, 2024	46.11	46.11	46.00	46.02	45.84	16,400
Apr 11, 2024	45.94	45.99	45.92	45.96	45.77	24,400
Apr 10, 2024	46.11	46.11	45.91	45.93	45.75	29,300
Apr 09, 2024	46.19	46.30	46.19	46.30	46.12	28,700
Apr 08, 2024	46.16	46.18	46.14	46.17	45.99	15,700
Apr 05, 2024	46.20	46.23	46.18	46.20	46.01	25,400
Apr 04, 2024	46.25	46.28	46.20	46.28	46.10	41,000
Apr 03, 2024	46.19	46.26	46.13	46.26	46.08	36,900
Apr 02, 2024	46.14	46.29	46.14	46.28	46.10	68,800
Apr 01, 2024	46.25	46.29	46.17	46.18	46.00	44,500
Apr 01, 2024	0.184 Dividend
Mar 28, 2024	46.52	46.53	46.47	46.53	46.16	38,600
Mar 27, 2024	46.47	46.56	46.46	46.55	46.18	76,800
Mar 26, 2024	46.43	46.52	46.43	46.50	46.13	140,700
Mar 25, 2024	46.39	46.53	46.32	46.48	46.11	144,400
Mar 22, 2024	46.43	46.47	46.40	46.44	46.07	28,500
Mar 21, 2024	46.41	46.42	46.36	46.40	46.03	11,900
Mar 20, 2024	46.29	46.40	46.24	46.37	46.01	83,300
Mar 19, 2024	46.22	46.32	46.22	46.32	45.95	34,300
Mar 18, 2024	46.23	46.24	46.17	46.22	45.85	28,200
Mar 15, 2024	46.27	46.27	46.18	46.23	45.86	36,600
Mar 14, 2024	46.25	46.30	46.23	46.26	45.90	26,400
Mar 13, 2024	46.33	46.37	46.31	46.33	45.96	32,200
Mar 12, 2024	46.40	46.40	46.31	46.38	46.01	29,100
Mar 11, 2024	46.41	46.41	46.34	46.36	45.99	26,200
Mar 08, 2024	46.48	46.49	46.40	46.42	46.05	31,500
Mar 07, 2024	46.38	46.42	46.34	46.35	45.98	33,100
Mar 06, 2024	46.34	46.37	46.31	46.33	45.96	23,000
Mar 05, 2024	46.25	46.33	46.25	46.33	45.96	43,700
Mar 04, 2024	46.22	46.29	46.20	46.23	45.86	53,700
Mar 01, 2024	46.11	46.29	46.11	46.29	45.92	25,500
Mar 01, 2024	0.163 Dividend
Feb 29, 2024	46.28	46.38	46.28	46.32	45.79	34,400
Feb 28, 2024	46.24	46.31	46.24	46.30	45.77	31,600
Feb 27, 2024	46.27	46.28	46.22	46.25	45.72	22,400
Feb 26, 2024	46.36	46.36	46.21	46.28	45.75	52,900
Feb 23, 2024	46.29	46.31	46.23	46.30	45.77	42,100
Feb 22, 2024	46.23	46.24	46.07	46.21	45.68	26,900
Feb 21, 2024	46.30	46.31	46.24	46.24	45.71	27,000
Feb 20, 2024	46.39	46.39	46.23	46.31	45.78	100,600
Feb 16, 2024	46.25	46.25	46.18	46.24	45.71	46,500
Feb 15, 2024	46.28	46.39	46.26	46.32	45.79	301,700
Feb 14, 2024	46.24	46.31	46.19	46.24	45.71	17,100
Feb 13, 2024	46.21	46.23	46.14	46.15	45.62	816,200
Feb 12, 2024	46.48	46.48	46.35	46.35	45.82	54,300
Feb 09, 2024	46.32	46.35	46.31	46.32	45.79	36,700
Feb 08, 2024	46.35	46.40	46.34	46.36	45.83	42,800
Feb 07, 2024	46.40	46.46	46.38	46.40	45.87	29,900
Feb 06, 2024	46.37	46.44	46.33	46.38	45.85	601,900
Feb 05, 2024	46.39	46.39	46.26	46.33	45.80	63,900
Feb 02, 2024	46.42	46.46	46.39	46.43	45.90	49,200
Feb 01, 2024	46.66	46.70	46.62	46.65	46.11	792,800
Feb 01, 2024	0.18 Dividend
Jan 31, 2024	46.75	46.83	46.69	46.75	46.04	33,900
Jan 30, 2024	46.70	46.70	46.56	46.63	45.92	31,900
Jan 29, 2024	46.64	46.65	46.58	46.63	45.92	24,600
Jan 26, 2024	46.52	46.55	46.49	46.54	45.83	40,600
Jan 25, 2024	46.50	46.56	46.50	46.54	45.83	26,700
Jan 24, 2024	46.49	46.58	46.42	46.45	45.74	156,700
Jan 23, 2024	46.56	46.56	46.43	46.47	45.76	22,100
Jan 22, 2024	46.56	46.56	46.45	46.47	45.76	31,500
Jan 19, 2024	46.44	46.44	46.35	46.43	45.72	262,900
Jan 18, 2024	46.58	46.58	46.44	46.45	45.74	22,900
Jan 17, 2024	46.48	46.49	46.42	46.47	45.76	43,600
Jan 16, 2024	46.65	46.68	46.54	46.55	45.84	61,100
Jan 12, 2024	46.69	46.74	46.69	46.70	45.99	39,600
Jan 11, 2024	46.47	46.59	46.44	46.58	45.87	26,800
Jan 10, 2024	46.44	46.47	46.40	46.44	45.73	57,200
Jan 09, 2024	46.40	46.50	46.38	46.39	45.68	95,900
Jan 08, 2024	46.31	46.47	46.31	46.40	45.69	51,800
Jan 05, 2024	46.17	46.41	46.17	46.33	45.63	62,000
Jan 04, 2024	46.27	46.37	46.27	46.30	45.60	60,500
Jan 03, 2024	46.38	46.41	46.31	46.40	45.69	37,800
Jan 02, 2024	46.33	46.44	46.33	46.38	45.68	52,300
Dec 29, 2023	46.47	46.56	46.47	46.55	45.84	35,400
Dec 28, 2023	46.51	46.55	46.47	46.49	45.78	102,900
Dec 28, 2023	0.164 Dividend
Dec 27, 2023	46.63	46.73	46.62	46.72	45.84	52,000
Dec 26, 2023	46.58	46.67	46.55	46.61	45.74	65,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,444.67+275.56(+0.33%)

JPMorgan Short Duration Core Plus ETF (JSCP)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,444.67
+275.56(+0.33%)