Indicators

JPM Core Plus Bond ETF (NY: JCPB )

46.05 -0.34 (-0.74%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.27	56.54	56.08	56.37	64,773	+0.22(+0.40%)
Nov 27, 2020	56.21	56.23	56.12	56.15	5,500	+0.02(+0.03%)
Nov 25, 2020	56.17	56.19	56.06	56.13	11,900	+0.07(+0.12%)
Nov 24, 2020	56.18	56.18	56.02	56.06	10,512	-0.06(-0.10%)
Nov 23, 2020	56.17	56.20	56.06	56.12	56,247	-0.06(-0.12%)
Nov 20, 2020	56.13	56.19	55.97	56.18	9,100	+0.14(+0.25%)
Nov 19, 2020	56.07	56.12	55.91	56.04	8,995	+0.04(+0.07%)
Nov 18, 2020	56.05	56.05	55.89	56.00	13,323	+0.04(+0.07%)
Nov 17, 2020	55.92	55.97	55.75	55.96	7,300	+0.13(+0.23%)
Nov 16, 2020	55.84	55.85	55.69	55.83	8,341	+0.08(+0.14%)
Nov 13, 2020	55.83	55.84	55.68	55.75	9,000	-0.03(-0.05%)
Nov 12, 2020	55.61	55.78	55.61	55.78	3,882	+0.19(+0.33%)
Nov 11, 2020	55.60	55.68	55.53	55.59	7,092	-0.02(-0.04%)
Nov 10, 2020	55.64	55.66	55.52	55.62	10,651	+0.09(+0.16%)
Nov 09, 2020	55.74	55.74	55.51	55.53	8,394	-0.21(-0.38%)
Nov 06, 2020	55.74	55.90	55.74	55.74	7,000	-0.15(-0.27%)
Nov 05, 2020	56.01	56.01	55.86	55.89	18,425	+0.05(+0.09%)
Nov 04, 2020	56.09	56.09	55.69	55.84	718,493	+0.29(+0.52%)
Nov 03, 2020	55.62	55.64	55.46	55.55	17,562	+0.06(+0.11%)

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.