Indicators

JPM Core Plus Bond ETF (NY: JCPB )

46.03 +0.20 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.39	54.41	54.25	54.32	3,449	+0.01(+0.02%)
May 27, 2021	54.38	54.40	54.22	54.31	4,422	-0.04(-0.07%)
May 26, 2021	54.45	54.46	54.30	54.35	7,994	+0.01(+0.01%)
May 25, 2021	54.38	54.43	54.22	54.34	16,024	+0.02(+0.05%)
May 24, 2021	54.29	54.33	54.15	54.32	5,605	+0.15(+0.28%)
May 21, 2021	54.28	54.28	54.07	54.17	5,577	+0.02(+0.03%)
May 20, 2021	54.17	54.23	54.11	54.15	6,159	+0.12(+0.22%)
May 19, 2021	54.13	54.20	53.92	54.03	11,570	-0.07(-0.14%)
May 18, 2021	54.28	54.28	54.09	54.10	23,762	-0.12(-0.21%)
May 17, 2021	54.30	54.30	54.14	54.22	5,098	-0.02(-0.05%)
May 14, 2021	54.27	54.31	54.14	54.24	22,980	+0.12(+0.22%)
May 13, 2021	54.17	54.19	54.10	54.12	22,429	+0.07(+0.14%)
May 12, 2021	54.20	54.20	54.00	54.05	6,953	-0.17(-0.30%)
May 11, 2021	54.30	54.30	54.13	54.22	7,255	-0.07(-0.14%)
May 10, 2021	54.47	54.47	54.21	54.29	8,479	-0.08(-0.15%)
May 07, 2021	54.51	54.51	54.29	54.37	9,363	-0.00(-0.01%)
May 06, 2021	54.25	54.44	54.25	54.38	8,712	+0.06(+0.11%)
May 05, 2021	54.21	54.39	54.19	54.31	26,701	+0.04(+0.08%)
May 04, 2021	54.30	54.38	54.23	54.27	16,532	+0.05(+0.09%)

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.