Skip to main content

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

46.47 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 43.26 43.29 43.26 43.28 23,691 +0.01(+0.03%)
Feb 27, 2023 43.26 43.27 43.24 43.27 6,340 +0.05(+0.11%)
Feb 24, 2023 43.23 43.25 43.20 43.22 23,577 -0.11(-0.26%)
Feb 23, 2023 43.36 43.36 43.27 43.33 1,204,797 -0.01(-0.02%)
Feb 22, 2023 43.36 43.37 43.30 43.34 65,866 +0.03(+0.06%)
Feb 21, 2023 43.38 43.38 43.30 43.31 16,096 -0.13(-0.31%)
Feb 17, 2023 43.42 43.46 43.42 43.45 22,388 -0.00(-0.01%)
Feb 16, 2023 43.47 43.48 43.45 43.45 28,052 -0.01(-0.03%)
Feb 15, 2023 43.44 43.48 43.44 43.46 10,174 -0.04(-0.10%)
Feb 14, 2023 43.53 43.54 43.49 43.51 10,618 -0.04(-0.10%)
Feb 13, 2023 43.54 43.56 43.54 43.55 14,379 -0.03(-0.06%)
Feb 10, 2023 43.62 43.63 43.57 43.58 15,908 -0.07(-0.17%)
Feb 09, 2023 43.73 43.74 43.64 43.65 19,735 -0.04(-0.09%)
Feb 08, 2023 43.68 43.69 43.66 43.69 27,932 +0.01(+0.02%)
Feb 07, 2023 43.66 43.72 43.65 43.68 15,676 +0.00(+0.00%)
Feb 06, 2023 43.72 43.72 43.66 43.68 42,875 -0.18(-0.41%)
Feb 03, 2023 43.92 43.92 43.84 43.86 24,175 -0.17(-0.39%)
Feb 02, 2023 43.99 44.03 43.99 44.03 26,401 +0.13(+0.29%)
Feb 01, 2023 43.79 43.92 43.74 43.90 50,283 +0.16(+0.38%)
Jan 31, 2023 43.75 43.75 43.72 43.74 26,534 +0.04(+0.10%)
Jan 30, 2023 43.69 43.71 43.68 43.69 28,867 -0.06(-0.13%)
Jan 27, 2023 43.68 43.79 43.66 43.75 119,984 +0.03(+0.06%)
Jan 26, 2023 43.69 43.75 43.69 43.72 66,266 +0.02(+0.04%)
Jan 25, 2023 43.68 43.72 43.67 43.70 39,458 +0.05(+0.12%)
Jan 24, 2023 43.64 43.68 43.62 43.65 26,336 +0.03(+0.07%)
Jan 23, 2023 43.62 43.63 43.59 43.62 31,334 -0.04(-0.09%)
Jan 20, 2023 43.66 43.66 43.64 43.66 42,759 -0.06(-0.13%)
Jan 19, 2023 43.72 43.74 43.71 43.72 24,207 +0.02(+0.04%)
Jan 18, 2023 43.69 43.72 43.68 43.70 195,245 +0.14(+0.33%)
Jan 17, 2023 43.57 43.57 43.54 43.56 25,827 -0.02(-0.04%)
Jan 13, 2023 43.62 43.62 43.57 43.57 19,485 -0.01(-0.02%)
Jan 12, 2023 43.56 43.60 43.53 43.58 70,655 +0.12(+0.28%)
Jan 11, 2023 43.41 43.46 43.41 43.46 21,357 +0.06(+0.14%)
Jan 10, 2023 43.36 43.42 43.36 43.40 22,393 +0.05(+0.12%)
Jan 09, 2023 43.31 43.37 43.31 43.35 18,632 +0.06(+0.14%)
Jan 06, 2023 43.13 43.29 43.13 43.29 22,920 +0.20(+0.45%)
Jan 05, 2023 43.06 43.16 43.06 43.09 31,654 -0.04(-0.09%)
Jan 04, 2023 43.11 43.13 43.08 43.13 34,662 +0.08(+0.20%)
Jan 03, 2023 43.05 43.07 43.04 43.04 30,386 +0.05(+0.11%)
Dec 30, 2022 42.97 43.02 42.95 43.00 75,176 -0.05(-0.11%)
Dec 29, 2022 43.03 43.07 43.01 43.04 111,378 +0.08(+0.18%)
Dec 28, 2022 43.04 43.04 42.96 42.97 200,465 -0.08(-0.19%)
Dec 27, 2022 43.05 43.07 43.03 43.05 69,560 -0.06(-0.13%)
Dec 23, 2022 43.09 43.13 43.09 43.10 75,468 -0.06(-0.13%)
Dec 22, 2022 43.16 43.19 43.15 43.16 269,318 -0.02(-0.05%)
Dec 21, 2022 43.18 43.19 43.16 43.18 21,685 +0.06(+0.14%)
Dec 20, 2022 43.12 43.13 43.10 43.12 52,720 -0.07(-0.17%)
Dec 19, 2022 43.22 43.22 43.17 43.19 32,191 -0.06(-0.13%)
Dec 16, 2022 43.19 43.28 43.19 43.25 25,051 +0.01(+0.02%)
Dec 15, 2022 43.25 43.25 43.23 43.24 24,417 -0.00(-0.01%)
Dec 14, 2022 43.27 43.28 43.16 43.24 48,640 +0.08(+0.20%)
Dec 13, 2022 43.15 43.20 43.15 43.16 15,606 +0.17(+0.39%)
Dec 12, 2022 43.01 43.02 42.95 42.99 59,135 -0.05(-0.11%)
Dec 09, 2022 42.99 43.05 42.99 43.04 75,017 +0.01(+0.02%)
Dec 08, 2022 43.00 43.05 43.00 43.03 26,132 +0.00(+0.00%)
Dec 07, 2022 42.95 43.05 42.95 43.03 39,985 +0.12(+0.27%)
Dec 06, 2022 42.91 42.97 42.88 42.91 87,509 +0.00(+0.00%)
Dec 05, 2022 42.94 42.97 42.90 42.91 39,498 -0.12(-0.28%)
Dec 02, 2022 42.90 43.03 42.90 43.03 27,661 +0.04(+0.09%)
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.