JCPB Historical Prices
JPMorgan Core Plus Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
48.17
Period low
44.40
Period change
-3.83%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.58 | 45.62 | 45.50 | 45.60 | +0.29% | 2,032,932 |
| Oct 29, 2026 | 45.42 | 45.56 | 45.39 | 45.47 | +0.26% | 2,682,822 |
| Oct 28, 2026 | 45.45 | 45.45 | 45.30 | 45.35 | -0.15% | 2,964,696 |
| Oct 27, 2026 | 45.40 | 45.45 | 45.35 | 45.42 | +0.11% | 3,527,243 |
| Oct 26, 2026 | 45.40 | 45.46 | 45.35 | 45.37 | +0.09% | 2,447,448 |
| Oct 23, 2026 | 45.40 | 45.41 | 45.32 | 45.33 | -0.20% | 22,177,769 |
| Oct 22, 2026 | 45.22 | 45.47 | 45.18 | 45.42 | +0.78% | 3,870,682 |
| Oct 21, 2026 | 45.12 | 45.16 | 44.97 | 45.07 | +0.04% | 3,540,292 |
| Oct 20, 2026 | 45.05 | 45.15 | 44.99 | 45.05 | +0.13% | 2,544,408 |
| Oct 19, 2026 | 45.08 | 45.11 | 44.96 | 44.99 | -0.29% | 2,094,105 |
| Oct 16, 2026 | 45.06 | 45.19 | 45.02 | 45.12 | +0.04% | 2,704,240 |
| Oct 15, 2026 | 45.19 | 45.23 | 45.08 | 45.10 | +0.53% | 3,783,056 |
| Oct 14, 2026 | 44.60 | 44.90 | 44.59 | 44.86 | +0.11% | 2,679,021 |
| Oct 13, 2026 | 44.86 | 44.86 | 44.77 | 44.81 | +0.07% | 2,822,731 |
| Oct 12, 2026 | 44.72 | 44.79 | 44.71 | 44.78 | +0.09% | 2,874,804 |
| Oct 9, 2026 | 44.71 | 44.78 | 44.65 | 44.74 | -0.07% | 3,093,456 |
| Oct 8, 2026 | 44.57 | 44.78 | 44.54 | 44.77 | +0.31% | 4,400,657 |
| Oct 7, 2026 | 44.42 | 44.66 | 44.42 | 44.63 | +0.00% | 3,582,717 |
| Oct 6, 2026 | 44.58 | 44.69 | 44.55 | 44.63 | +0.20% | 3,375,272 |
| Oct 5, 2026 | 44.53 | 44.57 | 44.43 | 44.54 | -0.09% | 4,727,160 |
| Oct 2, 2026 | 44.75 | 44.80 | 44.53 | 44.58 | -0.13% | 4,598,656 |
| Oct 1, 2026 | 44.49 | 44.73 | 44.40 | 44.64 | -0.31% | 6,079,557 |
| Sep 30, 2026 | 44.86 | 44.87 | 44.68 | 44.78 | -0.09% | 6,002,231 |
| Sep 29, 2026 | 44.84 | 44.84 | 44.68 | 44.82 | -0.07% | 9,354,525 |
| Sep 28, 2026 | 44.86 | 44.92 | 44.76 | 44.85 | -0.44% | 3,125,799 |
| Sep 25, 2026 | 45.00 | 45.08 | 44.88 | 45.05 | +0.16% | 8,515,515 |
| Sep 24, 2026 | 45.23 | 45.26 | 44.97 | 44.98 | -0.55% | 4,841,669 |
| Sep 23, 2026 | 45.53 | 45.56 | 45.13 | 45.23 | -0.81% | 3,390,370 |
| Sep 22, 2026 | 45.62 | 45.65 | 45.53 | 45.60 | +0.04% | 1,805,415 |
| Sep 21, 2026 | 45.58 | 45.61 | 45.54 | 45.58 | +0.24% | 2,744,086 |
| Sep 18, 2026 | 45.53 | 45.55 | 45.45 | 45.47 | -0.35% | 2,323,053 |
| Sep 17, 2026 | 45.58 | 45.65 | 45.56 | 45.63 | +0.44% | 3,066,020 |
| Sep 16, 2026 | 45.48 | 45.65 | 45.41 | 45.43 | +0.02% | 3,010,183 |
| Sep 15, 2026 | 45.42 | 45.45 | 45.38 | 45.42 | -0.04% | 3,249,291 |
| Sep 14, 2026 | 45.42 | 45.58 | 45.37 | 45.44 | -0.07% | 2,938,173 |
| Sep 11, 2026 | 45.59 | 45.62 | 45.46 | 45.47 | -0.13% | 2,201,525 |
| Sep 10, 2026 | 45.62 | 45.65 | 45.50 | 45.53 | -0.61% | 2,137,947 |
| Sep 9, 2026 | 45.88 | 45.91 | 45.75 | 45.81 | -0.20% | 1,997,276 |
| Sep 8, 2026 | 45.96 | 45.99 | 45.85 | 45.90 | -0.09% | 1,806,221 |
| Sep 4, 2026 | 45.93 | 45.98 | 45.91 | 45.94 | +0.00% | 1,564,994 |
| Sep 3, 2026 | 45.97 | 46.00 | 45.93 | 45.94 | +0.11% | 2,324,408 |
| Sep 2, 2026 | 45.86 | 45.89 | 45.82 | 45.89 | -0.61% | 2,477,888 |
| Aug 31, 2026 | 46.18 | 46.18 | 46.12 | 46.17 | -0.15% | 1,994,885 |
| Aug 28, 2026 | 46.35 | 46.42 | 46.21 | 46.24 | -0.28% | 1,266,730 |
| Aug 27, 2026 | 46.37 | 46.41 | 46.33 | 46.37 | -0.04% | 1,239,030 |
| Aug 26, 2026 | 46.39 | 46.39 | 46.33 | 46.39 | -0.12% | 1,256,931 |
| Aug 25, 2026 | 46.36 | 46.45 | 46.34 | 46.44 | +0.44% | 1,401,249 |
| Aug 24, 2026 | 46.22 | 46.28 | 46.20 | 46.24 | +0.17% | 1,530,707 |
| Aug 21, 2026 | 46.20 | 46.22 | 46.14 | 46.16 | -0.11% | 1,463,634 |
| Aug 20, 2026 | 46.22 | 46.29 | 46.19 | 46.21 | -0.33% | 1,857,682 |
| Aug 19, 2026 | 46.33 | 46.37 | 46.26 | 46.37 | +0.44% | 1,534,045 |
| Aug 18, 2026 | 46.08 | 46.17 | 46.06 | 46.16 | +0.08% | 1,603,917 |
| Aug 17, 2026 | 46.18 | 46.21 | 46.12 | 46.13 | -0.19% | 1,786,764 |
| Aug 14, 2026 | 46.29 | 46.32 | 46.19 | 46.22 | -0.23% | 1,609,973 |
| Aug 13, 2026 | 46.32 | 46.40 | 46.31 | 46.32 | +0.28% | 1,593,908 |
| Aug 12, 2026 | 46.24 | 46.25 | 46.17 | 46.19 | +0.06% | 1,511,175 |
| Aug 11, 2026 | 46.18 | 46.22 | 46.15 | 46.16 | +0.11% | 1,626,600 |
| Aug 10, 2026 | 46.19 | 46.19 | 46.11 | 46.11 | -0.35% | 2,259,379 |
| Aug 7, 2026 | 46.29 | 46.30 | 46.22 | 46.27 | +0.17% | 2,162,057 |
| Aug 6, 2026 | 46.24 | 46.27 | 46.15 | 46.19 | -0.26% | 2,433,544 |
| Aug 5, 2026 | 46.28 | 46.33 | 46.26 | 46.31 | +0.09% | 2,422,088 |
| Aug 4, 2026 | 46.22 | 46.30 | 46.21 | 46.27 | +0.41% | 2,129,009 |
| Aug 3, 2026 | 46.06 | 46.11 | 46.04 | 46.08 | -0.22% | 1,266,708 |
| Jul 31, 2026 | 46.22 | 46.22 | 46.10 | 46.18 | -0.24% | 1,788,037 |
| Jul 30, 2026 | 46.29 | 46.32 | 46.23 | 46.29 | +0.08% | 1,579,947 |
| Jul 29, 2026 | 46.39 | 46.44 | 46.24 | 46.26 | -0.37% | 1,767,954 |
| Jul 28, 2026 | 46.35 | 46.47 | 46.34 | 46.42 | +0.23% | 1,258,217 |
| Jul 27, 2026 | 46.31 | 46.35 | 46.27 | 46.32 | +0.22% | 1,655,560 |
| Jul 24, 2026 | 46.20 | 46.30 | 46.18 | 46.22 | +0.09% | 1,174,786 |
| Jul 23, 2026 | 46.15 | 46.20 | 46.14 | 46.18 | -0.26% | 1,709,307 |
| Jul 22, 2026 | 46.34 | 46.35 | 46.29 | 46.30 | -0.17% | 1,371,842 |
| Jul 21, 2026 | 46.42 | 46.42 | 46.34 | 46.38 | -0.17% | 1,218,632 |
| Jul 20, 2026 | 46.53 | 46.54 | 46.42 | 46.46 | -0.26% | 1,395,805 |
| Jul 17, 2026 | 46.60 | 46.66 | 46.55 | 46.58 | +0.06% | 1,488,358 |
| Jul 16, 2026 | 46.47 | 46.56 | 46.47 | 46.55 | -0.01% | 1,201,971 |
| Jul 15, 2026 | 46.50 | 46.59 | 46.49 | 46.55 | +0.20% | 1,613,397 |
| Jul 14, 2026 | 46.46 | 46.53 | 46.42 | 46.46 | +0.26% | 2,025,912 |
| Jul 13, 2026 | 46.45 | 46.46 | 46.34 | 46.34 | -0.39% | 1,508,476 |
| Jul 10, 2026 | 46.53 | 46.55 | 46.48 | 46.52 | -0.02% | 1,536,021 |
| Jul 9, 2026 | 46.50 | 46.61 | 46.50 | 46.53 | +0.06% | 1,173,641 |
| Jul 8, 2026 | 46.50 | 46.51 | 46.41 | 46.50 | -0.12% | 1,436,875 |
| Jul 7, 2026 | 46.68 | 46.69 | 46.55 | 46.55 | -0.42% | 1,299,141 |
| Jul 6, 2026 | 46.73 | 46.77 | 46.70 | 46.75 | +0.02% | 2,383,659 |
| Jul 2, 2026 | 46.69 | 46.77 | 46.69 | 46.74 | +0.11% | 1,499,086 |
| Jul 1, 2026 | 46.68 | 46.76 | 46.66 | 46.69 | -0.53% | 2,016,121 |
| Jun 30, 2026 | 47.07 | 47.08 | 46.94 | 46.94 | -0.36% | 2,955,123 |
| Jun 29, 2026 | 47.10 | 47.14 | 47.08 | 47.11 | +0.03% | 2,772,952 |
| Jun 26, 2026 | 47.03 | 47.12 | 47.01 | 47.09 | +0.10% | 2,326,312 |
| Jun 25, 2026 | 47.09 | 47.13 | 47.05 | 47.05 | +0.06% | 2,263,269 |
| Jun 24, 2026 | 46.98 | 47.05 | 46.98 | 47.02 | +0.43% | 2,000,841 |
| Jun 23, 2026 | 46.79 | 46.87 | 46.74 | 46.82 | +0.11% | 6,251,398 |
| Jun 22, 2026 | 46.78 | 46.79 | 46.74 | 46.77 | -0.21% | 2,370,786 |
| Jun 18, 2026 | 46.91 | 46.98 | 46.86 | 46.87 | +0.21% | 1,491,423 |
| Jun 17, 2026 | 46.94 | 46.97 | 46.75 | 46.77 | -0.34% | 1,571,915 |
| Jun 16, 2026 | 46.89 | 46.97 | 46.88 | 46.93 | +0.17% | 3,008,568 |
| Jun 15, 2026 | 46.88 | 46.94 | 46.84 | 46.85 | +0.13% | 2,234,703 |
| Jun 12, 2026 | 46.78 | 46.82 | 46.72 | 46.79 | -0.09% | 1,123,445 |
| Jun 11, 2026 | 46.62 | 46.85 | 46.58 | 46.83 | +0.60% | 8,011,669 |
| Jun 10, 2026 | 46.62 | 46.66 | 46.53 | 46.55 | -0.13% | 1,373,713 |
| Jun 9, 2026 | 46.57 | 46.63 | 46.53 | 46.61 | +0.26% | 1,426,971 |
| Jun 8, 2026 | 46.60 | 46.63 | 46.49 | 46.49 | -0.11% | 1,454,622 |
| Jun 5, 2026 | 46.59 | 46.62 | 46.52 | 46.54 | -0.43% | 1,663,390 |
| Jun 4, 2026 | 46.76 | 46.79 | 46.72 | 46.74 | +0.13% | 1,621,878 |
| Jun 3, 2026 | 46.69 | 46.72 | 46.64 | 46.68 | -0.17% | 2,567,519 |
| Jun 2, 2026 | 46.81 | 46.81 | 46.75 | 46.76 | -0.02% | 4,435,550 |
| Jun 1, 2026 | 46.63 | 46.77 | 46.60 | 46.77 | -0.43% | 2,647,157 |
| May 29, 2026 | 46.97 | 47.02 | 46.94 | 46.97 | +0.13% | 1,706,955 |
| May 28, 2026 | 46.84 | 46.95 | 46.80 | 46.91 | +0.15% | 3,990,247 |
| May 27, 2026 | 46.83 | 46.88 | 46.80 | 46.84 | +0.11% | 2,125,525 |
| May 26, 2026 | 46.81 | 46.81 | 46.74 | 46.79 | +0.29% | 2,616,201 |
| May 22, 2026 | 46.69 | 46.69 | 46.55 | 46.66 | +0.12% | 2,428,107 |
| May 21, 2026 | 46.44 | 46.60 | 46.38 | 46.60 | +0.09% | 1,373,208 |
| May 20, 2026 | 46.30 | 46.59 | 46.29 | 46.56 | +0.61% | 2,797,292 |
| May 19, 2026 | 46.29 | 46.34 | 46.21 | 46.28 | -0.32% | 1,372,823 |
| May 18, 2026 | 46.49 | 46.56 | 46.38 | 46.43 | -0.11% | 1,279,013 |
| May 15, 2026 | 46.52 | 46.54 | 46.45 | 46.48 | -0.60% | 1,432,617 |
| May 14, 2026 | 46.85 | 46.88 | 46.75 | 46.76 | -0.02% | 1,870,009 |
| May 13, 2026 | 46.73 | 46.78 | 46.67 | 46.77 | +0.06% | 1,776,691 |
| May 12, 2026 | 46.78 | 46.79 | 46.74 | 46.74 | -0.34% | 8,319,192 |
| May 11, 2026 | 46.95 | 46.97 | 46.88 | 46.90 | -0.19% | 2,249,656 |
| May 8, 2026 | 46.99 | 47.03 | 46.97 | 46.99 | +0.21% | 1,846,285 |
| May 7, 2026 | 47.07 | 47.07 | 46.87 | 46.89 | -0.23% | 2,712,704 |
| May 6, 2026 | 46.97 | 47.02 | 46.96 | 47.00 | +0.45% | 2,277,004 |
| May 5, 2026 | 46.77 | 46.84 | 46.77 | 46.79 | +0.19% | 1,386,836 |
| May 4, 2026 | 46.80 | 46.81 | 46.65 | 46.70 | -0.32% | 1,768,555 |
| May 1, 2026 | 46.84 | 46.98 | 46.79 | 46.85 | -0.32% | 2,037,545 |
| Apr 30, 2026 | 47.03 | 47.05 | 46.97 | 47.00 | +0.11% | 2,094,505 |
| Apr 29, 2026 | 47.04 | 47.05 | 46.90 | 46.95 | -0.38% | 2,057,083 |
| Apr 28, 2026 | 47.09 | 47.13 | 47.06 | 47.13 | -0.04% | 1,609,104 |
| Apr 27, 2026 | 47.19 | 47.23 | 47.13 | 47.15 | -0.21% | 1,093,478 |
| Apr 24, 2026 | 47.15 | 47.26 | 47.08 | 47.25 | +0.17% | 1,728,085 |
| Apr 23, 2026 | 47.25 | 47.29 | 47.10 | 47.17 | -0.16% | 1,971,943 |
| Apr 22, 2026 | 47.30 | 47.36 | 47.24 | 47.24 | +0.12% | 1,468,825 |
| Apr 21, 2026 | 47.27 | 47.31 | 47.16 | 47.19 | -0.32% | 1,989,597 |
| Apr 20, 2026 | 47.36 | 47.36 | 47.28 | 47.34 | +0.02% | 3,207,327 |
| Apr 17, 2026 | 47.35 | 47.41 | 47.33 | 47.33 | +0.36% | 1,645,931 |
| Apr 16, 2026 | 47.28 | 47.33 | 47.13 | 47.16 | -0.17% | 1,338,409 |
| Apr 15, 2026 | 47.26 | 47.28 | 47.20 | 47.24 | -0.15% | 1,133,891 |
| Apr 14, 2026 | 47.18 | 47.31 | 47.15 | 47.31 | +0.30% | 1,791,474 |
| Apr 13, 2026 | 47.05 | 47.19 | 47.05 | 47.17 | +0.21% | 970,979 |
| Apr 10, 2026 | 47.12 | 47.14 | 47.05 | 47.07 | -0.11% | 1,057,812 |
| Apr 9, 2026 | 47.08 | 47.23 | 47.04 | 47.12 | -0.04% | 1,621,435 |
| Apr 8, 2026 | 47.24 | 47.25 | 47.08 | 47.14 | +0.32% | 1,682,497 |
| Apr 7, 2026 | 46.94 | 47.00 | 46.79 | 46.99 | +0.15% | 1,293,579 |
| Apr 6, 2026 | 46.91 | 47.00 | 46.89 | 46.92 | -0.14% | 1,706,135 |
| Apr 2, 2026 | 46.84 | 47.00 | 46.82 | 46.98 | +0.22% | 1,663,826 |
| Apr 1, 2026 | 46.89 | 46.98 | 46.86 | 46.88 | -0.42% | 2,067,720 |
| Mar 31, 2026 | 47.05 | 47.15 | 47.00 | 47.08 | +0.33% | 1,513,960 |
| Mar 30, 2026 | 46.94 | 47.01 | 46.90 | 46.92 | +0.50% | 1,605,627 |
| Mar 27, 2026 | 46.60 | 46.76 | 46.59 | 46.69 | +0.00% | 1,300,376 |
| Mar 26, 2026 | 46.86 | 46.93 | 46.69 | 46.69 | -0.72% | 1,676,298 |
| Mar 25, 2026 | 47.02 | 47.06 | 46.95 | 47.03 | +0.43% | 1,009,079 |
| Mar 24, 2026 | 46.79 | 46.92 | 46.74 | 46.83 | -0.23% | 2,319,685 |
| Mar 23, 2026 | 46.87 | 47.04 | 46.81 | 46.94 | +0.35% | 1,920,215 |
| Mar 20, 2026 | 47.01 | 47.01 | 46.77 | 46.77 | -0.83% | 1,346,967 |
| Mar 19, 2026 | 47.00 | 47.22 | 46.99 | 47.16 | +0.07% | 1,244,210 |
| Mar 18, 2026 | 47.28 | 47.31 | 47.13 | 47.13 | -0.44% | 1,450,952 |
| Mar 17, 2026 | 47.29 | 47.40 | 47.28 | 47.34 | +0.26% | 1,093,620 |
| Mar 16, 2026 | 47.21 | 47.25 | 47.16 | 47.22 | +0.37% | 1,719,744 |
| Mar 13, 2026 | 47.16 | 47.20 | 47.02 | 47.04 | -0.15% | 1,261,028 |
| Mar 12, 2026 | 47.19 | 47.24 | 47.06 | 47.11 | -0.38% | 1,922,665 |
| Mar 11, 2026 | 47.40 | 47.41 | 47.26 | 47.29 | -0.48% | 1,413,670 |
| Mar 10, 2026 | 47.60 | 47.65 | 47.49 | 47.52 | -0.23% | 2,007,906 |
| Mar 9, 2026 | 47.41 | 47.65 | 47.39 | 47.63 | +0.29% | 1,291,428 |
| Mar 6, 2026 | 47.43 | 47.60 | 47.40 | 47.49 | -0.14% | 1,415,670 |
| Mar 5, 2026 | 47.55 | 47.60 | 47.51 | 47.55 | -0.26% | 1,732,700 |
| Mar 4, 2026 | 47.71 | 47.74 | 47.67 | 47.68 | -0.05% | 2,100,396 |
| Mar 3, 2026 | 47.57 | 47.75 | 47.54 | 47.70 | -0.09% | 1,694,636 |
| Mar 2, 2026 | 47.81 | 47.85 | 47.69 | 47.75 | -0.81% | 1,455,064 |
| Feb 27, 2026 | 48.11 | 48.17 | 48.11 | 48.14 | +0.19% | 1,478,677 |
| Feb 26, 2026 | 48.00 | 48.06 | 48.00 | 48.05 | +0.16% | 1,515,359 |
| Feb 25, 2026 | 47.96 | 48.02 | 47.95 | 47.98 | -0.04% | 1,346,255 |
| Feb 24, 2026 | 47.99 | 48.01 | 47.95 | 47.99 | -0.00% | 1,385,959 |
| Feb 23, 2026 | 47.94 | 48.04 | 47.92 | 48.00 | +0.20% | 1,802,741 |
| Feb 20, 2026 | 47.91 | 47.92 | 47.82 | 47.90 | -0.02% | 1,705,730 |
| Feb 19, 2026 | 47.84 | 47.92 | 47.84 | 47.91 | +0.10% | 1,560,457 |
| Feb 18, 2026 | 47.87 | 47.90 | 47.85 | 47.86 | -0.09% | 1,419,991 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.87 | 47.91 | +0.02% | 1,613,113 |
| Feb 13, 2026 | 47.87 | 47.91 | 47.85 | 47.90 | +0.24% | 1,710,681 |
| Feb 12, 2026 | 47.64 | 47.78 | 47.63 | 47.78 | +0.46% | 2,083,062 |
| Feb 11, 2026 | 47.56 | 47.64 | 47.54 | 47.56 | -0.15% | 1,822,261 |
| Feb 10, 2026 | 47.62 | 47.68 | 47.61 | 47.63 | +0.28% | 1,399,834 |
| Feb 9, 2026 | 47.46 | 47.52 | 47.43 | 47.49 | +0.05% | 2,432,202 |
| Feb 6, 2026 | 47.47 | 47.48 | 47.41 | 47.47 | +0.02% | 2,167,443 |
| Feb 5, 2026 | 47.37 | 47.47 | 47.34 | 47.46 | +0.38% | 1,104,024 |
| Feb 4, 2026 | 47.25 | 47.31 | 47.23 | 47.28 | -0.02% | 1,438,879 |
| Feb 3, 2026 | 47.30 | 47.30 | 47.23 | 47.29 | +0.02% | 1,521,563 |
| Feb 2, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | -0.47% | 1,293,640 |
| Jan 30, 2026 | 47.53 | 47.56 | 47.51 | 47.51 | -0.07% | 914,261 |
| Jan 29, 2026 | 47.46 | 47.57 | 47.46 | 47.54 | +0.04% | 1,209,373 |
| Jan 28, 2026 | 47.52 | 47.53 | 47.44 | 47.52 | -0.02% | 1,009,515 |
| Jan 27, 2026 | 47.56 | 47.60 | 47.52 | 47.53 | -0.06% | 1,008,280 |
| Jan 26, 2026 | 47.55 | 47.58 | 47.52 | 47.56 | +0.15% | 966,857 |
| Jan 23, 2026 | 47.47 | 47.51 | 47.42 | 47.49 | +0.13% | 1,112,331 |
| Jan 22, 2026 | 47.41 | 47.47 | 47.35 | 47.43 | +0.02% | 1,409,966 |
| Jan 21, 2026 | 47.35 | 47.43 | 47.30 | 47.42 | +0.30% | 1,285,690 |
| Jan 20, 2026 | 47.34 | 47.35 | 47.26 | 47.28 | -0.34% | 2,030,736 |
| Jan 16, 2026 | 47.52 | 47.55 | 47.43 | 47.44 | -0.17% | 831,358 |
| Jan 15, 2026 | 47.62 | 47.62 | 47.52 | 47.52 | -0.15% | 1,288,372 |
| Jan 14, 2026 | 47.54 | 47.61 | 47.53 | 47.59 | +0.15% | 842,698 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.47 | 47.52 | +0.11% | 1,350,094 |
| Jan 12, 2026 | 47.48 | 47.51 | 47.43 | 47.47 | -0.06% | 947,261 |
| Jan 9, 2026 | 47.45 | 47.52 | 47.39 | 47.50 | +0.25% | 1,317,002 |
| Jan 8, 2026 | 47.38 | 47.42 | 47.37 | 47.38 | -0.18% | 1,311,168 |
| Jan 7, 2026 | 47.49 | 47.52 | 47.43 | 47.47 | +0.09% | 1,068,709 |
| Jan 6, 2026 | 47.38 | 47.42 | 47.32 | 47.42 | +0.00% | 1,449,789 |
| Jan 5, 2026 | 47.37 | 47.44 | 47.35 | 47.42 | +0.20% | 1,155,401 |
| Jan 2, 2026 | 47.40 | 47.40 | 47.30 | 47.33 | -0.05% | 884,913 |
| Dec 31, 2025 | 47.42 | 47.46 | 47.34 | 47.35 | -0.63% | 727,870 |
| Dec 30, 2025 | 47.63 | 47.67 | 47.60 | 47.65 | -0.02% | 953,907 |
| Dec 29, 2025 | 47.63 | 47.66 | 47.60 | 47.66 | +0.13% | 1,050,639 |
| Dec 26, 2025 | 47.64 | 47.66 | 47.57 | 47.60 | +0.02% | 640,672 |
| Dec 24, 2025 | 47.56 | 47.60 | 47.52 | 47.59 | +0.23% | 641,396 |
| Dec 23, 2025 | 47.40 | 47.50 | 47.38 | 47.48 | -0.02% | 1,038,655 |
| Dec 22, 2025 | 47.51 | 47.52 | 47.45 | 47.49 | -0.02% | 2,100,123 |
| Dec 19, 2025 | 47.53 | 47.59 | 47.49 | 47.50 | -0.13% | 1,042,046 |
| Dec 18, 2025 | 47.57 | 47.59 | 47.52 | 47.56 | +0.21% | 1,120,308 |
| Dec 17, 2025 | 47.44 | 47.48 | 47.41 | 47.46 | -0.01% | 3,380,808 |
| Dec 16, 2025 | 47.35 | 47.48 | 47.34 | 47.47 | +0.21% | 1,100,194 |
| Dec 15, 2025 | 47.42 | 47.44 | 47.35 | 47.37 | +0.10% | 926,787 |
| Dec 12, 2025 | 47.32 | 47.35 | 47.30 | 47.32 | -0.27% | 824,582 |
| Dec 11, 2025 | 47.55 | 47.56 | 47.44 | 47.45 | +0.01% | 981,921 |
| Dec 10, 2025 | 47.30 | 47.46 | 47.26 | 47.45 | +0.31% | 1,261,122 |
| Dec 9, 2025 | 47.40 | 47.43 | 47.28 | 47.30 | -0.07% | 865,758 |
| Dec 8, 2025 | 47.41 | 47.41 | 47.27 | 47.34 | -0.15% | 1,248,417 |
| Dec 5, 2025 | 47.47 | 47.48 | 47.38 | 47.41 | -0.16% | 1,364,241 |
| Dec 4, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | -0.17% | 881,916 |
| Dec 3, 2025 | 47.55 | 47.59 | 47.51 | 47.56 | +0.14% | 2,803,295 |
| Dec 2, 2025 | 47.46 | 47.52 | 47.42 | 47.49 | +0.11% | 1,102,668 |
| Dec 1, 2025 | 47.45 | 47.47 | 47.42 | 47.45 | -0.77% | 1,047,223 |
| Nov 28, 2025 | 47.88 | 47.90 | 47.78 | 47.81 | -0.15% | 511,252 |
| Nov 26, 2025 | 47.82 | 47.89 | 47.74 | 47.88 | +0.14% | 2,105,885 |
| Nov 25, 2025 | 47.74 | 47.87 | 47.74 | 47.82 | +0.24% | 929,608 |
| Nov 24, 2025 | 47.68 | 47.73 | 47.65 | 47.70 | +0.18% | 852,177 |
| Nov 21, 2025 | 47.63 | 47.64 | 47.55 | 47.62 | +0.22% | 1,047,913 |
| Nov 20, 2025 | 47.51 | 47.56 | 47.48 | 47.52 | +0.18% | 876,583 |
| Nov 19, 2025 | 47.51 | 47.51 | 47.41 | 47.43 | -0.04% | 908,471 |
| Nov 18, 2025 | 47.49 | 47.52 | 47.39 | 47.45 | +0.12% | 961,367 |
| Nov 17, 2025 | 47.41 | 47.45 | 47.39 | 47.40 | +0.02% | 1,347,526 |
| Nov 14, 2025 | 47.53 | 47.53 | 47.38 | 47.38 | -0.16% | 785,650 |
| Nov 13, 2025 | 47.52 | 47.53 | 47.45 | 47.46 | -0.24% | 1,030,560 |
| Nov 12, 2025 | 47.59 | 47.62 | 47.55 | 47.58 | -0.05% | 922,734 |
| Nov 11, 2025 | 47.58 | 47.61 | 47.52 | 47.60 | +0.29% | 909,599 |
| Nov 10, 2025 | 47.48 | 47.51 | 47.44 | 47.46 | -0.04% | 895,527 |
| Nov 7, 2025 | 47.43 | 47.53 | 47.41 | 47.48 | -0.02% | 1,146,480 |
| Nov 6, 2025 | 47.47 | 47.52 | 47.41 | 47.49 | +0.38% | 893,099 |
| Nov 5, 2025 | 47.42 | 47.43 | 47.29 | 47.31 | -0.32% | 965,450 |
| Nov 4, 2025 | 47.41 | 47.48 | 47.40 | 47.46 | +0.09% | 1,145,161 |
| Nov 3, 2025 | 47.40 | 47.45 | 47.35 | 47.41 | -0.49% | 1,122,157 |
Daily open, high, low, close and volume for JPMorgan Core Plus Bond ETF (JCPB). Showing 249 trading days. Unadjusted prices.