Skip to main content

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

46.38 -0.09 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.81 43.88 43.77 43.86 8,886 +0.08(+0.18%)
Mar 30, 2023 43.68 43.78 43.68 43.78 27,041 +0.06(+0.13%)
Mar 29, 2023 43.70 43.74 43.69 43.72 14,950 +0.03(+0.08%)
Mar 28, 2023 43.69 43.71 43.65 43.69 17,013 -0.08(-0.18%)
Mar 27, 2023 43.78 43.81 43.74 43.77 38,869 -0.20(-0.45%)
Mar 24, 2023 44.11 44.11 43.95 43.96 29,707 -0.02(-0.05%)
Mar 23, 2023 43.94 43.99 43.88 43.99 23,758 +0.23(+0.52%)
Mar 22, 2023 43.60 43.80 43.57 43.76 25,860 +0.13(+0.29%)
Mar 21, 2023 43.66 43.68 43.61 43.63 9,446 -0.07(-0.16%)
Mar 20, 2023 43.73 43.73 43.65 43.70 9,395 +0.03(+0.07%)
Mar 17, 2023 43.61 43.68 43.59 43.68 25,475 +0.08(+0.19%)
Mar 16, 2023 43.77 43.77 43.58 43.59 19,678 -0.06(-0.13%)
Mar 15, 2023 43.76 43.76 43.62 43.65 11,632 -0.02(-0.06%)
Mar 14, 2023 43.74 43.74 43.62 43.67 14,125 -0.03(-0.06%)
Mar 13, 2023 43.90 43.90 43.61 43.70 28,600 +0.29(+0.66%)
Mar 10, 2023 43.42 43.43 43.38 43.41 19,222 +0.18(+0.42%)
Mar 09, 2023 43.19 43.26 43.19 43.23 29,785 +0.09(+0.22%)
Mar 08, 2023 43.16 43.17 43.13 43.13 105,885 -0.03(-0.07%)
Mar 07, 2023 43.25 43.25 43.16 43.16 19,527 -0.08(-0.19%)
Mar 06, 2023 43.29 43.29 43.23 43.24 32,090 +0.01(+0.03%)
Mar 03, 2023 43.19 43.26 43.19 43.23 18,912 +0.04(+0.09%)
Mar 02, 2023 43.14 43.19 43.14 43.19 12,430 -0.05(-0.12%)
Mar 01, 2023 43.28 43.28 43.23 43.24 12,872 -0.03(-0.08%)
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 1,204,816 -0.01(-0.02%)
Feb 22, 2023 43.36 43.37 43.30 43.34 65,867 +0.03(+0.07%)
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 10,175 -0.04(-0.10%)
Feb 14, 2023 43.53 43.54 43.49 43.51 10,619 -0.04(-0.10%)
Feb 13, 2023 43.54 43.56 43.54 43.55 14,380 -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 42,876 -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 50,284 +0.16(+0.38%)
Jan 31, 2023 43.75 43.75 43.72 43.73 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 43.65 43.75 119,986 +0.03(+0.06%)
Jan 26, 2023 43.69 43.75 43.69 43.72 66,267 +0.02(+0.04%)
Jan 25, 2023 43.68 43.72 43.67 43.70 39,459 +0.05(+0.12%)
Jan 24, 2023 43.64 43.68 43.62 43.65 26,337 +0.03(+0.07%)
Jan 23, 2023 43.62 43.63 43.59 43.62 31,334 -0.04(-0.09%)
Jan 20, 2023 43.65 43.66 43.64 43.66 42,759 -0.06(-0.13%)
Jan 19, 2023 43.72 43.74 43.71 43.72 24,208 +0.02(+0.04%)
Jan 18, 2023 43.69 43.72 43.68 43.70 195,248 +0.14(+0.33%)
Jan 17, 2023 43.57 43.57 43.54 43.56 25,828 -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 70,656 +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 43.34 18,632 +0.06(+0.14%)
Jan 06, 2023 43.13 43.29 43.13 43.29 22,921 +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%)
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.