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

46.53 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.64 43.64 43.59 43.59 18,856 -0.05(-0.11%)
Aug 30, 2022 43.68 43.70 43.61 43.64 38,002 -0.07(-0.15%)
Aug 29, 2022 43.72 43.73 43.68 43.71 22,895 -0.02(-0.06%)
Aug 26, 2022 43.78 43.82 43.73 43.73 62,226 -0.04(-0.09%)
Aug 25, 2022 43.73 43.78 43.73 43.77 17,630 +0.03(+0.08%)
Aug 24, 2022 43.76 43.76 43.71 43.74 43,931 -0.06(-0.13%)
Aug 23, 2022 43.70 43.80 43.70 43.79 40,697 +0.04(+0.09%)
Aug 22, 2022 43.76 43.77 43.73 43.75 45,143 -0.12(-0.27%)
Aug 19, 2022 43.83 43.89 43.82 43.87 11,861 -0.06(-0.14%)
Aug 18, 2022 43.89 43.96 43.86 43.93 23,140 +0.05(+0.11%)
Aug 17, 2022 43.85 43.91 43.79 43.89 7,492 -0.10(-0.23%)
Aug 16, 2022 43.96 43.99 43.94 43.99 28,795 -0.02(-0.04%)
Aug 15, 2022 43.94 44.01 43.92 44.00 64,053 +0.01(+0.03%)
Aug 12, 2022 43.91 44.00 43.91 43.99 51,780 +0.06(+0.13%)
Aug 11, 2022 43.93 43.98 43.90 43.93 14,185 +0.05(+0.11%)
Aug 10, 2022 43.88 43.93 43.85 43.89 19,263 +0.10(+0.23%)
Aug 09, 2022 43.85 43.85 43.79 43.79 167,447 -0.11(-0.24%)
Aug 08, 2022 43.92 43.92 43.87 43.89 16,321 +0.02(+0.04%)
Aug 05, 2022 43.86 43.90 43.82 43.87 46,969 -0.10(-0.23%)
Aug 04, 2022 43.99 44.00 43.92 43.98 17,581 +0.04(+0.09%)
Aug 03, 2022 43.85 43.94 43.81 43.94 26,148 +0.00(+0.00%)
Aug 02, 2022 44.06 44.06 43.92 43.93 9,267 -0.11(-0.25%)
Aug 01, 2022 44.02 44.06 44.00 44.04 12,175 +0.01(+0.02%)
Jul 29, 2022 43.97 44.05 43.97 44.03 19,875 +0.09(+0.20%)
Jul 28, 2022 43.94 43.97 43.89 43.95 16,671 +0.12(+0.26%)
Jul 27, 2022 43.79 43.89 43.74 43.83 25,089 +0.10(+0.24%)
Jul 26, 2022 43.75 43.78 43.70 43.73 405,996 -0.07(-0.15%)
Jul 25, 2022 43.76 43.82 43.76 43.79 23,537 +0.00(+0.00%)
Jul 22, 2022 43.74 43.83 43.74 43.79 16,514 +0.17(+0.39%)
Jul 21, 2022 43.59 43.64 43.57 43.62 9,435 +0.10(+0.24%)
Jul 20, 2022 43.52 43.56 43.50 43.52 24,277 +0.01(+0.02%)
Jul 19, 2022 43.54 43.54 43.50 43.51 10,316 +0.06(+0.13%)
Jul 18, 2022 43.45 43.50 43.44 43.45 29,109 -0.03(-0.06%)
Jul 15, 2022 43.50 43.50 43.45 43.48 32,804 +0.05(+0.12%)
Jul 14, 2022 43.35 43.45 43.35 43.43 56,465 -0.07(-0.16%)
Jul 13, 2022 43.45 43.53 43.45 43.50 17,538 -0.03(-0.06%)
Jul 12, 2022 43.51 43.56 43.51 43.53 20,061 +0.02(+0.04%)
Jul 11, 2022 43.48 43.52 43.48 43.51 7,728 -0.01(-0.03%)
Jul 08, 2022 43.52 43.54 43.49 43.52 18,332 -0.05(-0.12%)
Jul 07, 2022 43.55 43.58 43.55 43.58 12,191 +0.00(+0.00%)
Jul 06, 2022 43.61 43.65 43.55 43.58 72,100 -0.00(-0.01%)
Jul 05, 2022 43.56 43.59 43.56 43.58 12,633 -0.06(-0.14%)
Jul 01, 2022 43.61 43.65 43.56 43.64 18,490 +0.18(+0.42%)
Jun 30, 2022 43.45 43.49 43.40 43.46 10,306 +0.04(+0.10%)
Jun 29, 2022 43.40 43.42 43.38 43.42 14,352 +0.02(+0.04%)
Jun 28, 2022 43.44 43.45 43.37 43.40 12,274 -0.09(-0.20%)
Jun 27, 2022 43.45 43.54 43.43 43.49 69,070 -0.07(-0.15%)
Jun 24, 2022 43.51 43.55 43.49 43.55 39,626 +0.04(+0.09%)
Jun 23, 2022 43.47 43.52 43.45 43.52 112,626 +0.08(+0.19%)
Jun 22, 2022 43.36 43.43 43.36 43.43 35,044 +0.07(+0.17%)
Jun 21, 2022 43.36 43.40 43.31 43.36 81,737 +0.00(+0.00%)
Jun 17, 2022 43.34 43.38 43.28 43.36 97,578 +0.00(+0.00%)
Jun 16, 2022 43.24 43.36 43.24 43.36 39,945 +0.03(+0.06%)
Jun 15, 2022 43.25 43.38 43.17 43.33 43,404 +0.12(+0.28%)
Jun 14, 2022 43.31 43.34 43.18 43.21 84,013 -0.07(-0.17%)
Jun 13, 2022 43.46 43.50 43.27 43.28 133,587 -0.50(-1.13%)
Jun 10, 2022 43.80 43.82 43.73 43.78 259,039 -0.18(-0.40%)
Jun 09, 2022 43.95 43.98 43.91 43.96 261,299 -0.04(-0.09%)
Jun 08, 2022 43.99 44.02 43.96 43.99 233,662 -0.04(-0.08%)
Jun 07, 2022 44.00 44.06 43.99 44.03 246,916 -0.00(-0.00%)
Jun 06, 2022 44.09 44.09 43.98 44.03 150,572 -0.04(-0.08%)
Jun 03, 2022 44.07 44.11 44.05 44.07 280,819 -0.05(-0.11%)
Jun 02, 2022 44.13 44.13 44.02 44.11 204,511 +0.05(+0.11%)
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.