JPMorgan Inflation Managed Bond ETF (JCPI)
45.89
-0.18
(-0.40%)
USD |
BATS |
May 01, 16:00
JCPI Price: 45.89 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 45.86 | 45.90 | 45.81 | 45.89 | 42052.00 |
Apr 30, 2024 | 46.10 | 46.17 | 46.07 | 46.07 | 28545.00 |
Apr 29, 2024 | 46.32 | 46.32 | 46.14 | 46.21 | 18486.00 |
Apr 26, 2024 | 46.03 | 46.11 | 46.03 | 46.08 | 13879.00 |
Apr 25, 2024 | 46.00 | 46.05 | 46.00 | 46.04 | 2794.00 |
Apr 24, 2024 | 46.05 | 46.16 | 46.05 | 46.14 | 3959.00 |
Apr 23, 2024 | 45.99 | 46.18 | 45.99 | 46.14 | 30768.00 |
Apr 22, 2024 | 45.98 | 46.11 | 45.98 | 46.09 | 16942.00 |
Apr 19, 2024 | 46.02 | 46.12 | 46.02 | 46.10 | 151123.0 |
Apr 18, 2024 | 46.02 | 46.15 | 46.01 | 46.15 | 2818.00 |
Apr 17, 2024 | 46.02 | 46.19 | 46.02 | 46.10 | 12984.00 |
Apr 16, 2024 | 46.00 | 46.21 | 46.00 | 46.07 | 21246.00 |
Apr 15, 2024 | 46.11 | 46.24 | 46.11 | 46.20 | 8419.00 |
Apr 12, 2024 | 46.28 | 46.28 | 46.23 | 46.26 | 2371.00 |
Apr 11, 2024 | 46.15 | 46.16 | 46.06 | 46.10 | 8645.00 |
Apr 10, 2024 | 46.34 | 46.40 | 46.21 | 46.25 | 58239.00 |
Apr 09, 2024 | 46.46 | 46.55 | 46.44 | 46.44 | 4251.00 |
Apr 08, 2024 | 46.33 | 46.47 | 46.24 | 46.41 | 20260.00 |
Apr 05, 2024 | 46.53 | 46.59 | 46.49 | 46.50 | 8763.00 |
Apr 04, 2024 | 46.63 | 46.63 | 46.10 | 46.53 | 109707.0 |
Apr 03, 2024 | 46.28 | 46.56 | 46.28 | 46.49 | 6076.00 |
Apr 02, 2024 | 46.42 | 46.50 | 46.40 | 46.46 | 30206.00 |
Apr 01, 2024 | 46.65 | 46.65 | 46.48 | 46.52 | 8681.00 |
Mar 28, 2024 | 46.83 | 46.87 | 46.79 | 46.86 | 52227.00 |
Mar 27, 2024 | 46.88 | 46.88 | 46.74 | 46.82 | 3646.00 |
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
44.61
Minimum
Oct 06 2023
50.08
Maximum
Apr 11 2022
46.81
Average
46.46
Median
Dec 19 2023