JPMorgan Core Plus Bond ETF (JCPB)
46.09
+0.06
(+0.13%)
USD |
BATS |
Jun 03, 16:00
46.08
0.00 (0.00%)
After-Hours: 20:00
JCPB Price: 46.09 for June 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 03, 2024 | 45.87 | 48.05 | 44.30 | 46.09 | 327245.0 |
May 31, 2024 | 45.98 | 46.03 | 45.94 | 46.03 | 1.419M |
May 30, 2024 | 45.78 | 45.85 | 45.76 | 45.83 | 304977.0 |
May 29, 2024 | 45.73 | 45.73 | 45.59 | 45.65 | 485260.0 |
May 28, 2024 | 46.08 | 46.08 | 45.82 | 45.83 | 220199.0 |
May 24, 2024 | 45.97 | 46.03 | 45.92 | 46.03 | 249631.0 |
May 23, 2024 | 46.16 | 46.16 | 45.93 | 45.97 | 325023.0 |
May 22, 2024 | 46.08 | 46.17 | 46.08 | 46.11 | 600118.0 |
May 21, 2024 | 46.19 | 46.20 | 46.14 | 46.18 | 494108.0 |
May 20, 2024 | 46.06 | 46.11 | 46.06 | 46.06 | 396388.0 |
May 17, 2024 | 46.16 | 46.19 | 46.09 | 46.12 | 331703.0 |
May 16, 2024 | 46.30 | 46.30 | 46.19 | 46.21 | 368544.0 |
May 15, 2024 | 46.21 | 46.30 | 46.15 | 46.27 | 308080.0 |
May 14, 2024 | 45.95 | 46.00 | 45.90 | 45.97 | 408598.0 |
May 13, 2024 | 45.91 | 45.92 | 45.84 | 45.86 | 241690.0 |
May 10, 2024 | 45.87 | 45.87 | 45.78 | 45.81 | 233779.0 |
May 09, 2024 | 45.79 | 45.94 | 45.77 | 45.90 | 600969.0 |
May 08, 2024 | 45.85 | 45.86 | 45.81 | 45.82 | 310125.0 |
May 07, 2024 | 45.93 | 46.41 | 45.88 | 45.90 | 322215.0 |
May 06, 2024 | 45.77 | 45.84 | 45.75 | 45.80 | 282114.0 |
May 03, 2024 | 45.82 | 45.82 | 45.64 | 45.76 | 349419.0 |
May 02, 2024 | 45.33 | 45.53 | 45.29 | 45.53 | 215941.0 |
May 01, 2024 | 45.29 | 45.44 | 45.19 | 45.33 | 264766.0 |
Apr 30, 2024 | 45.44 | 45.48 | 45.36 | 45.39 | 231364.0 |
Apr 29, 2024 | 45.52 | 45.57 | 45.47 | 45.55 | 219285.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.49
Minimum
Oct 19 2023
56.45
Maximum
Aug 04 2020
50.94
Average
52.60
Median
Feb 09 2022