JPM Short-Duration Core Plus ETF (NY: JSCP )

46.81 -0.01 (-0.03%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	46.84	46.85	46.80	46.81	37,439	-0.01(-0.03%)
Nov 07, 2024	46.77	46.85	46.76	46.83	54,899	+0.14(+0.30%)
Nov 06, 2024	46.66	46.70	46.63	46.69	48,720	-0.07(-0.15%)
Nov 05, 2024	46.73	46.76	46.67	46.76	39,038	+0.01(+0.02%)
Nov 04, 2024	46.79	46.80	46.71	46.75	97,863	+0.05(+0.12%)
Nov 01, 2024	46.78	46.80	46.68	46.70	47,496	-0.23(-0.48%)
Oct 31, 2024	46.88	46.93	46.85	46.92	24,359	-0.00(-0.01%)
Oct 30, 2024	46.96	46.98	46.90	46.92	39,497	-0.05(-0.10%)
Oct 29, 2024	46.87	46.98	46.87	46.97	25,277	+0.02(+0.04%)
Oct 28, 2024	46.98	46.98	46.91	46.95	40,696	-0.03(-0.06%)
Oct 25, 2024	47.04	47.04	46.95	46.98	91,112	-0.02(-0.04%)
Oct 24, 2024	46.98	47.03	46.98	47.00	38,823	+0.06(+0.13%)
Oct 23, 2024	46.96	47.00	46.91	46.94	199,045	-0.09(-0.19%)
Oct 22, 2024	47.07	47.07	46.98	47.03	70,094	-0.01(-0.02%)
Oct 21, 2024	47.10	47.11	47.01	47.04	27,138	-0.11(-0.24%)
Oct 18, 2024	47.13	47.16	47.12	47.15	42,720	+0.04(+0.09%)
Oct 17, 2024	47.11	47.13	47.08	47.11	51,717	-0.05(-0.11%)
Oct 16, 2024	47.16	47.16	47.14	47.16	37,074	+0.03(+0.07%)
Oct 15, 2024	47.13	47.14	47.09	47.13	246,571	+0.08(+0.17%)
Oct 14, 2024	47.03	47.09	47.01	47.05	17,611	-0.06(-0.13%)
Oct 11, 2024	47.08	47.11	47.05	47.11	149,393	+0.05(+0.11%)
Oct 10, 2024	47.05	47.07	47.00	47.06	102,341	+0.03(+0.06%)
Oct 09, 2024	47.04	47.05	46.98	47.03	1,489,443	-0.05(-0.11%)
Oct 08, 2024	47.00	47.09	47.00	47.08	39,710	+0.04(+0.09%)
Oct 07, 2024	47.03	47.07	47.00	47.04	44,299	-0.10(-0.21%)
Oct 04, 2024	47.13	47.16	47.08	47.14	41,591	-0.20(-0.42%)
Oct 03, 2024	47.34	47.37	47.30	47.34	22,230	-0.03(-0.06%)
Oct 02, 2024	47.34	47.39	47.34	47.37	42,684	-0.04(-0.08%)
Oct 01, 2024	47.39	47.45	47.39	47.41	50,840	+0.08(+0.16%)
Sep 30, 2024	47.41	47.41	47.33	47.33	38,228	-0.11(-0.23%)
Sep 27, 2024	47.36	47.44	47.36	47.44	44,038	+0.10(+0.22%)
Sep 26, 2024	47.37	47.37	47.31	47.34	46,998	-0.04(-0.07%)
Sep 25, 2024	47.39	47.39	47.34	47.37	56,284	-0.07(-0.15%)
Sep 24, 2024	47.36	47.45	47.35	47.44	30,301	+0.07(+0.16%)
Sep 23, 2024	47.34	47.41	47.31	47.37	65,287	-0.01(-0.02%)
Sep 20, 2024	47.30	47.38	47.30	47.38	26,194	-0.00(-0.01%)
Sep 19, 2024	47.33	47.39	47.30	47.38	59,273	+0.11(+0.23%)
Sep 18, 2024	47.30	47.38	47.27	47.27	32,878	-0.07(-0.15%)
Sep 17, 2024	47.33	47.36	47.31	47.34	36,513	-0.03(-0.06%)
Sep 16, 2024	47.30	47.38	47.30	47.37	27,774	+0.06(+0.13%)
Sep 13, 2024	47.30	47.34	47.28	47.31	16,757	+0.08(+0.17%)
Sep 12, 2024	47.21	47.25	47.18	47.23	36,425	+0.00(+0.00%)
Sep 11, 2024	47.24	47.29	47.21	47.23	91,343	-0.02(-0.04%)
Sep 10, 2024	47.25	47.31	47.20	47.25	54,467	+0.06(+0.13%)
Sep 09, 2024	47.13	47.20	47.13	47.19	199,100	+0.02(+0.04%)
Sep 06, 2024	47.19	47.22	47.05	47.17	37,518	+0.07(+0.15%)
Sep 05, 2024	47.08	47.13	47.01	47.10	115,784	+0.06(+0.13%)
Sep 04, 2024	46.92	47.06	46.92	47.04	79,462	+0.15(+0.32%)

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.