Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.59 53.59 53.56 53.56 1,400 -0.17(-0.32%)
Aug 29, 2019 53.76 53.76 53.73 53.73 635 +0.02(+0.04%)
Aug 28, 2019 53.73 53.73 53.72 53.72 570 +0.20(+0.37%)
Aug 27, 2019 53.54 53.54 53.52 53.52 863 -0.06(-0.11%)
Aug 26, 2019 53.60 53.60 53.58 53.58 717 +0.26(+0.49%)
Aug 23, 2019 53.33 53.34 53.31 53.31 1,000 -0.08(-0.15%)
Aug 22, 2019 53.42 53.42 53.40 53.40 644 -0.08(-0.15%)
Aug 21, 2019 53.50 53.50 53.48 53.48 669 +0.16(+0.29%)
Aug 20, 2019 53.34 53.34 53.32 53.32 1,228 -0.15(-0.28%)
Aug 19, 2019 53.49 53.49 53.46 53.47 728 -0.05(-0.10%)
Aug 16, 2019 53.55 53.55 53.52 53.52 1,100 +0.20(+0.38%)
Aug 15, 2019 53.35 53.35 53.32 53.32 791 +0.20(+0.38%)
Aug 14, 2019 53.14 53.14 53.09 53.12 775 -0.10(-0.19%)
Aug 13, 2019 53.24 53.24 53.22 53.22 959 +0.21(+0.40%)
Aug 12, 2019 53.02 53.02 53.01 53.01 1,016 -0.03(-0.06%)
Aug 09, 2019 53.06 53.06 53.04 53.04 1,400 +0.03(+0.07%)
Aug 08, 2019 53.03 53.03 52.99 53.01 6,757 -0.03(-0.05%)
Aug 07, 2019 53.06 53.06 53.03 53.03 2,359 +0.08(+0.14%)
Aug 06, 2019 52.98 52.98 52.95 52.95 1,561 +0.21(+0.41%)
Aug 05, 2019 52.76 52.76 52.71 52.74 918 +0.07(+0.12%)
Aug 02, 2019 52.70 52.70 52.65 52.67 1,000 +0.34(+0.66%)
Aug 01, 2019 52.35 52.35 52.32 52.33 2,461 +0.06(+0.11%)
Jul 31, 2019 52.29 52.29 52.27 52.27 989 -0.10(-0.20%)
Jul 30, 2019 52.40 52.40 52.38 52.38 1,167 +0.02(+0.03%)
Jul 29, 2019 52.37 52.37 52.36 52.36 690 +0.02(+0.05%)
Jul 26, 2019 52.35 52.35 52.34 52.34 1,800 -0.06(-0.11%)
Jul 25, 2019 52.42 52.42 52.40 52.40 1,055 +0.07(+0.13%)
Jul 24, 2019 52.35 52.35 52.33 52.33 693 -0.04(-0.08%)
Jul 23, 2019 52.39 52.39 52.37 52.37 987 +0.04(+0.07%)
Jul 22, 2019 52.38 52.38 52.33 52.33 2,746 -0.05(-0.10%)
Jul 19, 2019 52.41 52.41 52.38 52.38 1,400 +0.05(+0.11%)
Jul 18, 2019 52.36 52.36 52.33 52.33 602 +0.16(+0.32%)
Jul 17, 2019 52.19 52.19 52.16 52.16 1,245 -0.06(-0.12%)
Jul 16, 2019 52.26 52.26 52.22 52.23 1,602 +0.07(+0.14%)
Jul 15, 2019 52.18 52.18 52.16 52.16 539 +0.05(+0.10%)
Jul 12, 2019 52.13 52.13 52.10 52.10 600 -0.17(-0.33%)
Jul 11, 2019 52.30 52.30 52.27 52.27 294 +0.03(+0.06%)
Jul 10, 2019 52.24 52.24 52.24 52.24 19 -0.02(-0.04%)
Jul 09, 2019 52.27 52.27 52.27 52.27 21 -0.01(-0.02%)
Jul 08, 2019 52.27 52.27 52.27 52.27 93 -0.20(-0.38%)
Jul 05, 2019 52.49 52.49 52.48 52.48 500 +0.09(+0.17%)
Jul 03, 2019 52.38 52.38 52.38 52.38 100 +0.10(+0.19%)
Jul 02, 2019 52.30 52.30 52.28 52.28 191 -0.01(-0.02%)
Jul 01, 2019 52.32 52.32 52.30 52.30 1,104 +0.02(+0.05%)
Jun 28, 2019 52.27 52.27 52.27 52.27 100 -0.04(-0.09%)
Jun 27, 2019 52.33 52.33 52.31 52.31 112 -0.10(-0.19%)
Jun 26, 2019 52.41 52.41 52.41 52.41 19 +0.03(+0.06%)
Jun 25, 2019 52.37 52.38 52.37 52.38 961 +0.13(+0.25%)
Jun 24, 2019 52.26 52.26 52.26 52.26 1 -0.10(-0.19%)
Jun 21, 2019 52.36 52.36 52.35 52.35 100 +0.09(+0.18%)
Jun 20, 2019 52.26 52.26 52.26 52.26 0 +0.10(+0.20%)
Jun 19, 2019 52.16 52.16 52.16 52.16 7 +0.09(+0.17%)
Jun 18, 2019 52.06 52.06 52.06 52.06 18 +0.00(+0.00%)
Jun 17, 2019 52.06 52.06 52.06 52.06 12 +0.03(+0.06%)
Jun 14, 2019 52.03 52.03 52.03 52.03 100 +0.07(+0.14%)
Jun 13, 2019 51.96 51.96 51.96 51.96 0 +0.06(+0.13%)
Jun 12, 2019 51.90 51.90 51.90 51.90 2 +0.01(+0.02%)
Jun 11, 2019 51.88 51.88 51.88 51.88 1 -0.14(-0.27%)
Jun 10, 2019 52.02 52.02 52.02 52.02 7 +0.15(+0.29%)
Jun 07, 2019 51.88 51.88 51.88 51.88 100 +0.01(+0.01%)
Jun 06, 2019 51.87 51.87 51.87 51.87 1 -0.02(-0.04%)
Jun 05, 2019 51.89 51.89 51.89 51.89 0 -0.09(-0.16%)
Jun 04, 2019 51.98 51.98 51.98 51.98 12 +0.15(+0.28%)
Jun 03, 2019 51.83 51.83 51.83 51.83 0 +0.18(+0.35%)
May 31, 2019 51.65 51.65 51.65 51.65 100 -0.01(-0.01%)
May 30, 2019 51.66 51.66 51.66 51.66 23 -0.02(-0.04%)
May 29, 2019 51.67 51.67 51.67 51.67 0 +0.10(+0.19%)
May 28, 2019 51.58 51.58 51.58 51.58 0 +0.01(+0.02%)
May 24, 2019 51.56 51.56 51.56 51.56 100 +0.14(+0.28%)
May 23, 2019 51.42 51.42 51.42 51.42 33 +0.09(+0.17%)
May 22, 2019 51.35 51.36 51.34 51.34 684 -0.03(-0.06%)
May 21, 2019 51.38 51.39 51.37 51.37 918 -0.05(-0.10%)
May 20, 2019 51.41 51.41 51.41 51.41 13 +0.02(+0.04%)
May 17, 2019 51.40 51.40 51.40 51.40 100 -0.03(-0.06%)
May 16, 2019 51.42 51.42 51.42 51.42 660 +0.10(+0.19%)
May 15, 2019 51.33 51.33 51.33 51.33 1,020 -0.01(-0.02%)
May 14, 2019 51.34 51.34 51.34 51.34 65 +0.11(+0.21%)
May 13, 2019 51.23 51.23 51.23 51.23 0 -0.02(-0.04%)
May 10, 2019 51.25 51.25 51.23 51.24 1,200 +0.04(+0.09%)
May 09, 2019 51.20 51.20 51.20 51.20 0 -0.05(-0.11%)
May 08, 2019 51.26 51.26 51.26 51.26 5 +0.07(+0.14%)
May 07, 2019 51.19 51.19 51.19 51.19 2 +0.07(+0.14%)
May 06, 2019 51.12 51.12 51.12 51.12 3 +0.06(+0.12%)
May 03, 2019 51.05 51.05 51.05 51.05 100 -0.10(-0.20%)
May 02, 2019 51.16 51.16 51.16 51.16 14 +0.01(+0.02%)
May 01, 2019 51.15 51.15 51.15 51.15 8 +0.07(+0.14%)
Apr 30, 2019 51.28 51.28 51.08 51.08 129 -0.20(-0.38%)
Apr 29, 2019 51.27 51.27 51.27 51.27 2 +0.09(+0.18%)
Apr 26, 2019 51.18 51.18 51.18 51.18 100 -0.02(-0.05%)
Apr 25, 2019 51.20 51.20 51.20 51.20 4 +0.12(+0.23%)
Apr 24, 2019 51.09 51.09 51.09 51.09 0 +0.06(+0.12%)
Apr 23, 2019 51.02 51.02 51.02 51.02 90 -0.07(-0.13%)
Apr 22, 2019 51.09 51.09 51.09 51.09 15 +0.08(+0.15%)
Apr 18, 2019 51.02 51.02 51.02 51.02 100 +0.00(+0.00%)
Apr 17, 2019 51.02 51.02 51.02 51.02 8 -0.08(-0.16%)
Apr 16, 2019 51.09 51.09 51.09 51.09 6 +0.04(+0.08%)
Apr 15, 2019 51.05 51.05 51.05 51.05 23 -0.09(-0.18%)
Apr 12, 2019 51.15 51.15 51.15 51.15 100 -0.07(-0.15%)
Apr 11, 2019 51.22 51.22 51.22 51.22 600 +0.09(+0.17%)
Apr 10, 2019 51.13 51.13 51.13 51.13 52 +0.05(+0.10%)
Apr 09, 2019 51.09 51.09 51.09 51.09 6 -0.02(-0.05%)
Apr 08, 2019 51.14 51.14 51.11 51.11 363 +0.05(+0.09%)
Apr 05, 2019 51.09 51.09 51.06 51.06 1,500 +0.03(+0.07%)
Apr 04, 2019 51.05 51.06 51.03 51.03 989 -0.09(-0.17%)
Apr 03, 2019 51.12 51.12 51.12 51.12 13 +0.04(+0.08%)
Apr 02, 2019 51.09 51.09 51.08 51.08 101 -0.22(-0.44%)
Apr 01, 2019 51.32 51.32 51.30 51.30 1,545 +0.00(+0.01%)
Mar 29, 2019 51.30 51.30 51.30 51.30 100 -0.11(-0.21%)
Mar 28, 2019 51.41 51.41 51.41 51.41 1 -0.01(-0.02%)
Mar 27, 2019 51.41 51.42 51.41 51.42 1,951 +0.16(+0.32%)
Mar 26, 2019 51.25 51.25 51.25 51.25 0 +0.01(+0.02%)
Mar 25, 2019 51.24 51.24 51.24 51.24 2 +0.10(+0.19%)
Mar 22, 2019 51.15 51.15 51.15 51.15 0 +0.19(+0.37%)
Mar 21, 2019 50.96 50.96 50.96 50.96 0 +0.02(+0.04%)
Mar 20, 2019 50.94 50.94 50.94 50.94 0 +0.18(+0.36%)
Mar 19, 2019 50.76 50.76 50.76 50.76 0 -0.02(-0.05%)
Mar 18, 2019 50.78 50.78 50.78 50.78 50 -0.01(-0.02%)
Mar 15, 2019 50.79 50.79 50.79 50.79 0 +0.09(+0.17%)
Mar 14, 2019 50.70 50.70 50.70 50.70 4 -0.08(-0.16%)
Mar 13, 2019 50.78 50.78 50.78 50.78 3 +0.01(+0.02%)
Mar 12, 2019 50.77 50.77 50.77 50.77 0 +0.12(+0.24%)
Mar 11, 2019 50.66 50.66 50.66 50.66 1 -0.00(-0.01%)
Mar 08, 2019 50.66 50.66 50.66 50.66 0 +0.04(+0.09%)
Mar 07, 2019 50.62 50.62 50.62 50.62 3 +0.08(+0.15%)
Mar 06, 2019 50.54 50.54 50.54 50.54 4 +0.02(+0.05%)
Mar 05, 2019 50.52 50.52 50.52 50.52 4 +0.02(+0.04%)
Mar 04, 2019 50.50 50.50 50.50 50.50 13 +0.10(+0.19%)
Mar 01, 2019 50.40 50.40 50.40 50.40 100 -0.07(-0.14%)
Feb 28, 2019 50.47 50.47 50.47 50.47 0 -0.16(-0.32%)
Feb 27, 2019 50.63 50.63 50.63 50.63 0 -0.09(-0.18%)
Feb 26, 2019 50.73 50.73 50.73 50.73 22 +0.11(+0.22%)
Feb 25, 2019 50.62 50.62 50.62 50.62 1 -0.06(-0.13%)
Feb 22, 2019 50.68 50.68 50.68 50.68 100 +0.09(+0.17%)
Feb 21, 2019 50.57 50.59 50.57 50.59 249 -0.08(-0.15%)
Feb 20, 2019 50.67 50.67 50.67 50.67 355 -0.01(-0.02%)
Feb 19, 2019 50.68 50.68 50.68 50.68 39 +0.05(+0.10%)
Feb 15, 2019 50.63 50.63 50.63 50.63 100 -0.02(-0.04%)
Feb 14, 2019 50.65 50.65 50.65 50.65 98 +0.12(+0.23%)
Feb 13, 2019 50.57 50.57 50.53 50.53 357 -0.06(-0.12%)
Feb 12, 2019 50.59 50.59 50.59 50.59 1 +0.01(+0.02%)
Feb 11, 2019 50.59 50.59 50.59 50.59 60 -0.08(-0.16%)
Feb 08, 2019 50.59 50.66 50.59 50.66 100 +0.09(+0.19%)
Feb 07, 2019 50.60 50.60 50.57 50.57 261 +0.05(+0.09%)
Feb 06, 2019 50.55 50.55 50.52 50.52 1,455 +0.04(+0.08%)
Feb 05, 2019 50.55 50.55 50.48 50.48 490,002 +0.02(+0.04%)
Feb 04, 2019 50.47 50.47 50.47 50.47 13 -0.10(-0.20%)
Feb 01, 2019 50.57 50.57 50.56 50.56 200 +0.14(+0.28%)
Jan 31, 2019 50.43 50.43 50.42 50.42 1,556 +0.11(+0.22%)
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.