JPMorgan Core Plus Bond ETF (JCPB)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

45.96

+0.16

(+0.35%)

As of 12:36PM EDT. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	45.93	46.01	45.91	45.96	45.96	97,150
06 May 2024	45.77	45.84	45.75	45.80	45.80	282,100
03 May 2024	45.82	45.82	45.64	45.76	45.76	349,400
02 May 2024	45.33	45.53	45.29	45.53	45.53	215,900
01 May 2024	45.29	45.44	45.19	45.33	45.33	264,800
01 May 2024	0.208 Dividend
30 Apr 2024	45.44	45.48	45.36	45.39	45.18	231,400
29 Apr 2024	45.52	45.57	45.47	45.55	45.34	219,300
26 Apr 2024	45.41	45.45	45.38	45.40	45.20	379,100
25 Apr 2024	45.25	45.32	45.19	45.31	45.11	246,700
24 Apr 2024	45.48	45.48	45.38	45.47	45.26	401,600
23 Apr 2024	45.47	45.65	45.40	45.56	45.35	302,100
22 Apr 2024	45.42	45.49	45.40	45.48	45.27	331,000
19 Apr 2024	45.50	45.50	45.37	45.43	45.22	239,400
18 Apr 2024	45.52	45.52	45.33	45.37	45.16	240,200
17 Apr 2024	45.43	45.51	45.35	45.51	45.30	214,300
16 Apr 2024	45.27	45.32	45.19	45.27	45.06	285,400
15 Apr 2024	45.56	45.56	45.35	45.43	45.22	511,200
12 Apr 2024	45.73	45.77	45.69	45.69	45.48	211,000
11 Apr 2024	45.68	45.70	45.51	45.56	45.35	280,400
10 Apr 2024	45.85	45.85	45.58	45.62	45.41	294,700
09 Apr 2024	46.09	46.17	46.07	46.14	45.93	316,400
08 Apr 2024	45.95	46.01	45.91	45.97	45.76	714,200
05 Apr 2024	46.05	46.14	46.02	46.02	45.81	258,600
04 Apr 2024	46.25	46.25	46.12	46.22	46.01	424,600
03 Apr 2024	45.96	46.13	45.91	46.13	45.92	248,700
02 Apr 2024	45.99	46.10	45.94	46.10	45.89	283,100
01 Apr 2024	46.35	46.35	46.11	46.15	45.94	325,800
28 Mar 2024	46.65	46.71	46.59	46.65	46.43	420,800
27 Mar 2024	46.64	46.70	46.55	46.67	46.46	183,900
26 Mar 2024	46.54	46.57	46.45	46.56	46.34	1,124,100
25 Mar 2024	46.53	46.53	46.47	46.50	46.29	263,300
22 Mar 2024	46.58	46.61	46.54	46.57	46.36	540,500
21 Mar 2024	46.47	46.50	46.37	46.43	46.22	743,500
20 Mar 2024	46.34	46.42	46.26	46.38	46.16	337,800
19 Mar 2024	46.27	46.34	46.23	46.30	46.09	289,300
18 Mar 2024	46.22	46.23	46.15	46.18	45.97	257,100
15 Mar 2024	46.24	46.26	46.17	46.23	46.02	233,500
14 Mar 2024	46.40	46.40	46.23	46.24	46.03	1,066,200
13 Mar 2024	46.56	46.58	46.51	46.54	46.33	369,900
12 Mar 2024	46.62	46.62	46.53	46.58	46.37	327,100
11 Mar 2024	46.72	46.74	46.66	46.66	46.45	387,000
08 Mar 2024	46.75	47.01	46.69	46.73	46.52	292,300
07 Mar 2024	46.68	46.70	46.58	46.64	46.43	1,186,200
06 Mar 2024	46.58	46.67	46.54	46.61	46.40	275,700
05 Mar 2024	46.47	46.57	46.41	46.50	46.29	300,600
04 Mar 2024	46.31	46.31	46.23	46.27	46.06	295,900
01 Mar 2024	46.25	46.36	46.03	46.34	46.13	252,100
29 Feb 2024	46.32	46.40	46.29	46.34	46.13	305,600
28 Feb 2024	46.20	46.26	46.16	46.24	46.03	481,800
27 Feb 2024	46.24	46.25	46.15	46.15	45.94	258,000
26 Feb 2024	46.32	46.32	46.17	46.24	46.03	282,900
23 Feb 2024	46.17	46.34	46.15	46.31	46.10	420,400
22 Feb 2024	46.14	46.18	46.06	46.12	45.91	289,300
21 Feb 2024	46.27	46.28	46.08	46.09	45.88	405,100
20 Feb 2024	46.24	46.29	46.20	46.22	46.01	351,700
16 Feb 2024	46.10	46.18	46.06	46.17	45.96	465,700
15 Feb 2024	46.34	46.37	46.22	46.27	46.06	974,300
14 Feb 2024	46.07	46.24	46.04	46.19	45.98	905,000
13 Feb 2024	46.16	46.17	45.98	46.00	45.79	442,600
12 Feb 2024	46.46	46.76	46.37	46.40	46.19	380,600
09 Feb 2024	46.41	46.42	46.35	46.40	46.19	580,300
08 Feb 2024	46.46	46.48	46.39	46.43	46.22	1,117,100
07 Feb 2024	46.55	46.67	46.51	46.54	46.33	539,000
06 Feb 2024	46.46	46.64	46.42	46.59	46.38	260,900
05 Feb 2024	46.50	46.51	46.35	46.38	46.17	401,000
02 Feb 2024	46.80	46.83	46.65	46.74	46.53	440,600
01 Feb 2024	47.10	47.27	47.04	47.18	46.96	316,500
01 Feb 2024	0.198 Dividend
31 Jan 2024	47.06	47.21	46.98	47.13	46.72	414,300
30 Jan 2024	46.90	46.90	46.73	46.90	46.49	450,800
29 Jan 2024	46.74	46.86	46.69	46.85	46.44	231,800
26 Jan 2024	46.70	46.70	46.56	46.63	46.22	424,400
25 Jan 2024	46.60	46.66	46.55	46.63	46.22	516,400
24 Jan 2024	46.70	46.70	46.43	46.44	46.03	433,700
23 Jan 2024	46.51	46.56	46.46	46.55	46.14	516,900
22 Jan 2024	46.68	46.73	46.58	46.63	46.22	278,800
19 Jan 2024	46.50	46.52	46.38	46.51	46.11	453,900
18 Jan 2024	46.60	46.61	46.44	46.49	46.08	698,800
17 Jan 2024	46.61	46.65	46.50	46.58	46.17	617,800
16 Jan 2024	46.88	46.90	46.59	46.71	46.30	636,300
12 Jan 2024	47.03	47.12	46.94	47.02	46.61	374,600
11 Jan 2024	46.77	46.94	46.70	46.90	46.49	585,800
10 Jan 2024	46.81	46.92	46.71	46.73	46.32	293,200
09 Jan 2024	46.72	46.78	46.70	46.72	46.31	260,600
08 Jan 2024	46.63	46.84	46.59	46.77	46.36	195,200
05 Jan 2024	46.56	46.81	46.48	46.59	46.18	288,700
04 Jan 2024	46.71	46.75	46.65	46.68	46.27	237,500
03 Jan 2024	46.70	46.93	46.65	46.92	46.51	252,200
02 Jan 2024	46.90	46.96	46.85	46.89	46.48	286,800
29 Dec 2023	47.10	47.19	47.03	47.08	46.67	249,800
28 Dec 2023	47.30	47.30	47.12	47.18	46.77	439,600
28 Dec 2023	0.182 Dividend
27 Dec 2023	47.35	47.47	47.29	47.47	46.88	206,000
26 Dec 2023	47.13	47.20	47.10	47.17	46.58	994,600
22 Dec 2023	47.26	47.26	47.05	47.10	46.51	320,900
21 Dec 2023	47.31	47.31	47.09	47.14	46.55	543,900
20 Dec 2023	47.14	47.20	47.03	47.18	46.59	295,100
19 Dec 2023	46.99	47.06	46.95	47.00	46.41	832,400
18 Dec 2023	46.95	46.96	46.88	46.94	46.36	626,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,800.78-20.00(-0.17%)

NZD/USD0.6011-0.0000(-0.01%)

ALL ORDS8,065.50+113.20(+1.42%)

OIL78.79+0.31(+0.40%)

GOLD2,324.20-7.00(-0.30%)

JPMorgan Core Plus Bond ETF (JCPB)

NZX 50
11,800.78
-20.00(-0.17%)

NZD/USD
0.6011
-0.0000(-0.01%)

ALL ORDS
8,065.50
+113.20(+1.42%)

OIL
78.79
+0.31(+0.40%)

GOLD
2,324.20
-7.00(-0.30%)