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 (%)
Aug 31, 2021 45.90 45.93 45.90 45.92 19,838 +0.03(+0.06%)
Aug 30, 2021 45.87 45.89 45.86 45.89 12,377 +0.01(+0.02%)
Aug 27, 2021 45.83 45.88 45.83 45.88 12,076 +0.05(+0.10%)
Aug 26, 2021 45.81 45.84 45.81 45.84 8,221 +0.01(+0.02%)
Aug 25, 2021 45.83 45.84 45.83 45.83 14,174 +0.00(+0.00%)
Aug 24, 2021 45.83 45.84 45.80 45.83 27,174 +0.02(+0.03%)
Aug 23, 2021 45.80 45.84 45.79 45.81 17,695 +0.01(+0.03%)
Aug 20, 2021 45.80 45.82 45.79 45.80 21,455 -0.01(-0.03%)
Aug 19, 2021 45.83 45.84 45.79 45.81 41,164 +0.01(+0.03%)
Aug 18, 2021 45.80 45.81 45.80 45.80 37,897 -0.02(-0.04%)
Aug 17, 2021 45.82 45.91 45.81 45.82 81,892 -0.02(-0.04%)
Aug 16, 2021 45.78 45.92 45.78 45.84 50,401 +0.06(+0.14%)
Aug 13, 2021 45.80 45.81 45.77 45.77 40,638 -0.00(-0.01%)
Aug 12, 2021 45.78 45.80 45.77 45.78 42,189 -0.01(-0.03%)
Aug 11, 2021 45.78 45.79 45.77 45.79 38,652 -0.01(-0.02%)
Aug 10, 2021 45.81 45.81 45.79 45.80 5,605 -0.01(-0.02%)
Aug 09, 2021 45.81 45.82 45.81 45.81 11,283 -0.01(-0.02%)
Aug 06, 2021 45.83 45.84 45.81 45.82 35,353 -0.01(-0.03%)
Aug 05, 2021 45.82 45.84 45.82 45.83 22,147 -0.02(-0.04%)
Aug 04, 2021 45.87 45.87 45.80 45.85 40,612 -0.05(-0.11%)
Aug 03, 2021 45.87 45.90 45.85 45.90 25,218 +0.02(+0.04%)
Aug 02, 2021 45.91 46.02 45.87 45.88 53,304 +0.02(+0.04%)
Jul 30, 2021 45.86 45.87 45.85 45.86 9,819 +0.00(+0.00%)
Jul 29, 2021 45.94 45.94 45.83 45.86 8,550 +0.01(+0.02%)
Jul 28, 2021 45.84 45.85 45.81 45.85 46,521 -0.01(-0.02%)
Jul 27, 2021 45.86 45.87 45.83 45.86 29,637 +0.00(+0.01%)
Jul 26, 2021 45.85 45.90 45.84 45.86 20,248 +0.00(+0.00%)
Jul 23, 2021 45.84 45.86 45.84 45.86 19,923 +0.01(+0.03%)
Jul 22, 2021 45.83 45.85 45.83 45.84 2,654 +0.02(+0.04%)
Jul 21, 2021 45.82 45.83 45.82 45.82 20,823 +0.01(+0.02%)
Jul 20, 2021 45.80 45.82 45.80 45.81 60,633 +0.02(+0.05%)
Jul 19, 2021 45.80 45.81 45.78 45.79 12,404 -0.00(-0.01%)
Jul 16, 2021 45.80 45.81 45.78 45.79 28,333 -0.02(-0.04%)
Jul 15, 2021 45.81 45.82 45.80 45.81 5,175 +0.01(+0.02%)
Jul 14, 2021 45.80 45.81 45.80 45.80 17,192 +0.00(+0.00%)
Jul 13, 2021 45.80 45.81 45.80 45.80 7,118 -0.01(-0.02%)
Jul 12, 2021 45.81 45.89 45.80 45.81 17,353 -0.01(-0.03%)
Jul 09, 2021 45.82 45.85 45.81 45.82 52,900 +0.00(+0.00%)
Jul 08, 2021 45.81 45.87 45.81 45.82 29,500 +0.01(+0.02%)
Jul 07, 2021 45.81 45.82 45.81 45.81 6,198 -0.00(-0.00%)
Jul 06, 2021 45.81 45.82 45.79 45.82 7,730 +0.03(+0.06%)
Jul 02, 2021 45.78 45.81 45.78 45.79 4,444 +0.01(+0.02%)
Jul 01, 2021 45.78 45.81 45.78 45.78 3,395 +0.00(+0.01%)
Jun 30, 2021 45.76 45.78 45.76 45.77 9,099 +0.02(+0.05%)
Jun 29, 2021 45.77 45.77 45.75 45.75 7,038 +0.00(+0.00%)
Jun 28, 2021 45.75 45.76 45.74 45.75 2,751 +0.00(+0.01%)
Jun 25, 2021 45.75 45.75 45.75 45.75 3,282 +0.01(+0.02%)
Jun 24, 2021 45.74 45.74 45.74 45.74 2,316 +0.01(+0.03%)
Jun 23, 2021 45.73 45.78 45.71 45.73 29,709 +0.01(+0.02%)
Jun 22, 2021 45.73 45.73 45.72 45.72 1,371 +0.02(+0.05%)
Jun 21, 2021 45.70 45.74 45.69 45.69 76,761 +0.00(+0.01%)
Jun 18, 2021 45.72 45.73 45.67 45.69 24,562 -0.05(-0.10%)
Jun 17, 2021 45.74 45.83 45.73 45.74 5,958 -0.01(-0.02%)
Jun 16, 2021 45.80 45.86 45.74 45.74 4,137 -0.04(-0.09%)
Jun 15, 2021 45.76 45.79 45.76 45.78 7,695 -0.04(-0.09%)
Jun 14, 2021 45.79 45.84 45.79 45.83 51,821 +0.04(+0.09%)
Jun 11, 2021 45.79 45.80 45.78 45.79 14,734 -0.01(-0.03%)
Jun 10, 2021 45.84 45.84 45.78 45.80 24,257 -0.03(-0.07%)
Jun 09, 2021 45.86 45.86 45.83 45.83 8,284 +0.00(+0.00%)
Jun 08, 2021 45.83 45.83 45.83 45.83 4,469 -0.01(-0.02%)
Jun 07, 2021 45.84 45.84 45.83 45.84 3,098 -0.05(-0.12%)
Jun 04, 2021 45.82 45.91 45.81 45.89 110,468 +0.10(+0.22%)
Jun 03, 2021 45.80 45.80 45.79 45.79 18,629 -0.01(-0.03%)
Jun 02, 2021 45.82 45.84 45.80 45.80 164,420 -0.01(-0.02%)
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.