Skip to main content

JPM Short-Duration Core Plus ETF (NY: JSCP )

46.38 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.08 45.12 45.11 30,622 -0.01(-0.03%)
Jan 28, 2022 45.10 45.12 45.09 45.12 15,513 -0.02(-0.04%)
Jan 27, 2022 45.19 45.19 45.13 45.14 53,991 -0.06(-0.13%)
Jan 26, 2022 45.33 45.33 45.20 45.20 109,204 -0.07(-0.15%)
Jan 25, 2022 45.32 45.32 45.25 45.27 12,951 -0.03(-0.07%)
Jan 24, 2022 45.30 45.33 45.26 45.30 41,437 -0.00(-0.01%)
Jan 21, 2022 45.32 45.32 45.30 45.31 32,190 +0.01(+0.02%)
Jan 20, 2022 45.33 45.33 45.29 45.30 18,194 -0.01(-0.01%)
Jan 19, 2022 45.33 45.33 45.30 45.30 129,467 +0.00(+0.00%)
Jan 18, 2022 45.31 45.31 45.28 45.30 64,683 -0.08(-0.18%)
Jan 14, 2022 45.38 0 -0.07(-0.15%)
Jan 13, 2022 45.46 45.48 45.43 45.45 121,611 +0.00(+0.00%)
Jan 12, 2022 45.45 45.45 45.43 45.45 21,655 +0.04(+0.09%)
Jan 11, 2022 45.37 45.43 45.35 45.41 25,317 -0.00(-0.01%)
Jan 10, 2022 45.43 45.43 45.40 45.42 35,349 -0.05(-0.10%)
Jan 07, 2022 45.52 45.63 45.44 45.46 143,974 -0.05(-0.12%)
Jan 06, 2022 45.53 45.65 45.50 45.52 269,437 -0.03(-0.07%)
Jan 05, 2022 45.60 45.60 45.55 45.55 43,756 -0.09(-0.19%)
Jan 04, 2022 45.56 45.64 45.56 45.64 35,414 +0.05(+0.10%)
Jan 03, 2022 45.58 45.61 45.56 45.59 30,485 -0.05(-0.12%)
Dec 31, 2021 45.66 45.66 45.60 45.65 10,540 +0.01(+0.02%)
Dec 30, 2021 45.64 45.64 45.59 45.64 23,466 +0.05(+0.11%)
Dec 29, 2021 45.63 45.63 45.58 45.58 102,550 -0.05(-0.10%)
Dec 28, 2021 45.64 45.64 45.59 45.63 38,211 +0.01(+0.02%)
Dec 27, 2021 45.61 45.62 45.57 45.62 73,291 +0.00(+0.00%)
Dec 23, 2021 45.61 45.63 45.58 45.62 54,785 +0.00(+0.00%)
Dec 22, 2021 45.60 45.62 45.58 45.62 46,517 +0.02(+0.04%)
Dec 21, 2021 45.56 45.61 45.56 45.60 31,510 +0.00(+0.00%)
Dec 20, 2021 45.56 45.60 45.56 45.60 11,185 +0.00(+0.00%)
Dec 17, 2021 45.62 45.62 45.58 45.60 24,291 +0.01(+0.02%)
Dec 16, 2021 45.58 45.59 45.54 45.59 31,481 +0.03(+0.06%)
Dec 15, 2021 45.55 45.58 45.51 45.57 69,001 +0.01(+0.02%)
Dec 14, 2021 45.56 45.65 45.55 45.56 117,283 -0.01(-0.02%)
Dec 13, 2021 45.55 45.57 45.53 45.57 30,347 -0.01(-0.02%)
Dec 10, 2021 45.52 45.59 45.52 45.58 21,872 +0.02(+0.04%)
Dec 09, 2021 45.58 45.63 45.53 45.56 37,163 +0.02(+0.04%)
Dec 08, 2021 45.56 45.57 45.52 45.54 11,641 -0.01(-0.03%)
Dec 07, 2021 45.56 45.58 45.55 45.55 4,109 +0.05(+0.11%)
Dec 06, 2021 45.52 45.53 45.48 45.50 29,623 -0.07(-0.16%)
Dec 03, 2021 45.51 45.58 45.50 45.58 7,665 +0.03(+0.06%)
Dec 02, 2021 45.57 45.57 45.53 45.55 36,660 +0.02(+0.05%)
Dec 01, 2021 45.51 45.54 45.51 45.53 6,687 +0.02(+0.04%)
Nov 30, 2021 45.58 45.58 45.55 45.51 18,805 -0.05(-0.12%)
Nov 29, 2021 45.54 45.60 45.51 45.56 28,260 +0.03(+0.06%)
Nov 26, 2021 45.52 45.55 45.51 45.54 2,739 +0.00(+0.00%)
Nov 24, 2021 45.55 45.55 45.50 45.54 15,270 -0.04(-0.08%)
Nov 23, 2021 45.56 45.58 45.55 45.57 38,823 -0.01(-0.02%)
Nov 22, 2021 45.61 45.61 45.58 45.58 10,547 -0.05(-0.12%)
Nov 19, 2021 45.68 45.68 45.62 45.64 9,832 -0.04(-0.08%)
Nov 18, 2021 45.65 45.67 45.64 45.67 26,500 +0.01(+0.03%)
Nov 17, 2021 45.65 45.68 45.61 45.66 50,073 +0.01(+0.03%)
Nov 16, 2021 45.65 45.66 45.63 45.65 26,054 +0.00(+0.00%)
Nov 15, 2021 45.64 45.66 45.64 45.65 11,657 -0.04(-0.08%)
Nov 12, 2021 45.71 45.71 45.66 45.68 14,309 +0.00(+0.01%)
Nov 11, 2021 45.68 45.70 45.67 45.68 7,668 -0.03(-0.07%)
Nov 10, 2021 45.75 45.71 14,381 -0.08(-0.18%)
Nov 09, 2021 45.78 45.80 45.78 45.79 6,096 +0.02(+0.04%)
Nov 08, 2021 45.76 45.78 45.75 45.77 20,902 -0.02(-0.04%)
Nov 05, 2021 45.76 45.79 45.74 45.79 24,419 +0.04(+0.08%)
Nov 04, 2021 45.74 45.76 45.73 45.76 15,618 +0.04(+0.08%)
Nov 03, 2021 45.67 45.72 45.66 45.72 407,890 +0.01(+0.02%)
Nov 02, 2021 45.67 45.71 45.67 45.71 10,875 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.