Jpmorgan Short Duration Core Plus ETF (NY: JSCP )

46.70 -0.11 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 46.69 46.73 46.65 46.70 44,121 -0.11(-0.23%)
Aug 04, 2022 46.83 46.84 46.76 46.81 16,515 +0.04(+0.09%)
Aug 03, 2022 46.68 46.78 46.64 46.77 24,563 +0.00(+0.00%)
Aug 02, 2022 46.90 46.90 46.75 46.77 8,706 -0.12(-0.25%)
Aug 01, 2022 46.87 46.91 46.84 46.89 11,437 -0.09(-0.20%)
Jul 29, 2022 46.91 46.99 46.91 46.98 18,630 +0.09(+0.20%)
Jul 28, 2022 46.88 46.91 46.83 46.88 15,626 +0.12(+0.26%)
Jul 27, 2022 46.72 46.82 46.66 46.76 23,517 +0.11(+0.24%)
Jul 26, 2022 46.68 46.71 46.62 46.65 380,546 -0.07(-0.15%)
Jul 25, 2022 46.69 46.75 46.69 46.72 22,062 +0.00(+0.00%)
Jul 22, 2022 46.66 46.76 46.66 46.72 15,479 +0.18(+0.39%)
Jul 21, 2022 46.51 46.56 46.48 46.54 8,844 +0.11(+0.24%)
Jul 20, 2022 46.44 46.48 46.41 46.43 22,756 +0.01(+0.02%)
Jul 19, 2022 46.45 46.45 46.41 46.42 9,670 +0.06(+0.13%)
Jul 18, 2022 46.36 46.41 46.35 46.36 27,285 -0.03(-0.06%)
Jul 15, 2022 46.41 46.41 46.36 46.39 30,748 +0.05(+0.12%)
Jul 14, 2022 46.25 46.36 46.25 46.34 52,926 -0.07(-0.16%)
Jul 13, 2022 46.35 46.44 46.35 46.41 16,439 -0.03(-0.06%)
Jul 12, 2022 46.42 46.47 46.42 46.44 18,804 +0.02(+0.04%)
Jul 11, 2022 46.39 46.43 46.39 46.42 7,244 -0.02(-0.03%)
Jul 08, 2022 46.43 46.45 46.40 46.44 17,183 -0.05(-0.12%)
Jul 07, 2022 46.46 46.49 46.46 46.49 11,427 +0.00(+0.00%)
Jul 06, 2022 46.53 46.57 46.46 46.49 67,581 -0.00(-0.01%)
Jul 05, 2022 46.47 46.50 46.47 46.49 11,842 -0.07(-0.14%)
Jul 01, 2022 46.53 46.57 46.47 46.56 17,331 +0.11(+0.24%)
Jun 30, 2022 46.44 46.48 46.39 46.45 9,643 +0.05(+0.10%)
Jun 29, 2022 46.39 46.41 46.37 46.40 13,428 +0.02(+0.04%)
Jun 28, 2022 46.43 46.44 46.35 46.38 11,484 -0.10(-0.21%)
Jun 27, 2022 46.44 46.54 46.42 46.48 64,624 -0.07(-0.15%)
Jun 24, 2022 46.50 46.55 46.48 46.55 37,075 +0.04(+0.09%)
Jun 23, 2022 46.46 46.52 46.44 46.51 105,375 +0.09(+0.19%)
Jun 22, 2022 46.34 46.42 46.34 46.42 32,788 +0.08(+0.17%)
Jun 21, 2022 46.34 46.39 46.29 46.34 76,475 +0.00(+0.00%)
Jun 17, 2022 46.32 46.37 46.26 46.34 91,296 +0.00(+0.00%)
Jun 16, 2022 46.22 46.34 46.22 46.34 37,374 +0.03(+0.06%)
Jun 15, 2022 46.23 46.37 46.14 46.31 40,610 +0.13(+0.28%)
Jun 14, 2022 46.29 46.32 46.15 46.18 78,605 -0.08(-0.17%)
Jun 13, 2022 46.45 46.49 46.25 46.26 124,987 -0.53(-1.13%)
Jun 10, 2022 46.81 46.84 46.74 46.79 242,362 -0.19(-0.40%)
Jun 09, 2022 46.97 47.01 46.94 46.98 244,477 -0.04(-0.09%)
Jun 08, 2022 47.02 47.05 46.98 47.02 218,619 -0.04(-0.08%)
Jun 07, 2022 47.03 47.09 47.02 47.06 231,020 -0.00(-0.00%)
Jun 06, 2022 47.12 47.12 47.01 47.06 140,878 -0.04(-0.08%)
Jun 03, 2022 47.10 47.15 47.08 47.10 262,740 -0.05(-0.11%)
Jun 02, 2022 47.17 47.17 47.05 47.15 191,345 +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.