Skip to main content

J P MORGAN EXCHANGE-TRADED FD TR JPMorgan Inflation Managed Bond ETF (NY:JCPI)

49.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 49.03 49.05 48.96 49.02 21,959 +0.03(+0.06%)
Sep 12, 2025 49.01 49.01 48.90 48.99 15,290 -0.05(-0.10%)
Sep 11, 2025 49.02 49.05 48.96 49.04 18,835 +0.07(+0.15%)
Sep 10, 2025 48.98 49.01 48.96 48.97 49,706 +0.04(+0.07%)
Sep 09, 2025 49.00 49.00 48.91 48.93 20,475 -0.08(-0.16%)
Sep 08, 2025 49.05 49.05 48.90 49.01 13,552 +0.12(+0.25%)
Sep 05, 2025 48.93 48.93 48.86 48.89 42,127 +0.11(+0.23%)
Sep 04, 2025 48.75 48.79 48.63 48.78 18,392 +0.12(+0.26%)
Sep 03, 2025 48.64 48.73 48.56 48.66 27,090 +0.09(+0.20%)
Sep 02, 2025 48.53 48.60 48.53 48.56 12,349 -0.27(-0.55%)
Aug 29, 2025 48.85 48.93 48.83 48.83 91,711 -0.05(-0.10%)
Aug 28, 2025 48.88 48.88 48.75 48.88 68,291 +0.01(+0.02%)
Aug 27, 2025 48.84 48.87 48.72 48.87 163,072 +0.11(+0.23%)
Aug 26, 2025 48.62 48.77 48.62 48.76 24,878 +0.17(+0.35%)
Aug 25, 2025 48.67 48.67 48.54 48.59 18,094 -0.10(-0.21%)
Aug 22, 2025 48.47 48.69 48.40 48.69 17,482 +0.29(+0.60%)
Aug 21, 2025 48.42 48.42 48.32 48.40 25,268 -0.01(-0.02%)
Aug 20, 2025 48.29 48.45 48.29 48.41 23,978 +0.06(+0.13%)
Aug 19, 2025 48.35 48.38 48.32 48.34 20,556 +0.02(+0.04%)
Aug 18, 2025 48.37 48.37 48.24 48.33 24,938 -0.02(-0.05%)
Aug 15, 2025 48.43 48.46 48.30 48.35 9,208 -0.10(-0.21%)
Aug 14, 2025 48.41 48.48 48.41 48.45 37,279 -0.08(-0.16%)
Aug 13, 2025 48.57 48.57 48.41 48.53 32,787 +0.17(+0.35%)
Aug 12, 2025 48.22 48.40 48.22 48.36 8,341 +0.06(+0.12%)
Aug 11, 2025 48.31 48.47 48.30 48.30 18,868 -0.11(-0.23%)
Aug 08, 2025 48.38 48.45 48.31 48.41 36,594 +0.00(+0.00%)
Aug 07, 2025 48.46 48.46 48.37 48.41 33,497 +0.06(+0.12%)
Aug 06, 2025 48.33 48.41 48.30 48.35 18,444 -0.02(-0.04%)
Aug 05, 2025 48.40 48.44 48.27 48.37 14,872 -0.05(-0.10%)
Aug 04, 2025 48.34 48.44 48.27 48.42 105,203 +0.10(+0.21%)
Aug 01, 2025 48.22 48.32 48.14 48.32 41,276 +0.34(+0.71%)
Jul 31, 2025 48.05 48.11 47.94 47.98 112,230 -0.08(-0.17%)
Jul 30, 2025 48.14 48.16 48.01 48.06 40,401 -0.05(-0.10%)
Jul 29, 2025 48.05 48.12 47.97 48.11 27,078 +0.13(+0.28%)
Jul 28, 2025 47.93 47.98 47.91 47.98 18,668 +0.05(+0.10%)
Jul 25, 2025 47.96 48.10 47.90 47.93 11,525 +0.05(+0.10%)
Jul 24, 2025 47.90 48.00 47.88 47.88 50,593 -0.09(-0.19%)
Jul 23, 2025 48.04 48.04 47.94 47.97 184,909 -0.11(-0.23%)
Jul 22, 2025 48.10 48.10 48.06 48.08 14,833 +0.06(+0.12%)
Jul 21, 2025 48.07 48.07 48.00 48.02 8,969 +0.08(+0.17%)
Jul 18, 2025 48.02 48.02 47.89 47.94 9,701 +0.06(+0.12%)
Jul 17, 2025 47.90 47.90 47.83 47.88 20,177 +0.06(+0.13%)
Jul 16, 2025 47.75 47.84 47.69 47.82 19,398 +0.11(+0.23%)
Jul 15, 2025 47.85 47.85 47.64 47.71 12,773 -0.11(-0.23%)
Jul 14, 2025 47.79 47.82 47.76 47.82 12,316 -0.01(-0.02%)
Jul 11, 2025 47.80 47.83 47.70 47.83 123,656 -0.04(-0.08%)
Jul 10, 2025 47.90 47.90 47.77 47.87 17,598 -0.04(-0.08%)
Jul 09, 2025 47.77 47.93 47.72 47.91 21,815 +0.19(+0.41%)
Jul 08, 2025 47.75 47.78 47.60 47.72 72,537 -0.13(-0.28%)
Jul 07, 2025 47.93 47.93 47.73 47.85 28,186 +0.03(+0.06%)
Jul 03, 2025 47.83 47.83 47.73 47.82 9,038 -0.05(-0.10%)
Jul 02, 2025 47.89 47.89 47.77 47.87 22,761 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.