MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JCPB — JPMorgan Core Plus Bond ETF
NYSE ArcaJPMorgan Core Plus Bond ETF
$44.58
-0.06(-0.13%)
- O
- 44.75
- H
- 44.80
- L
- 44.53
- V
- 4.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.58
Period Return-3.46%
Period High$48.17
Period Low$44.40
Avg Daily Volume1.47M
Total Trading Days365
JCPB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.75 | $44.80 | $44.53 | $44.58 | $-0.06 | -0.13% | 4,597,257 | $44.63 | $44.53 $44.80 |
| Oct 1, 2026 | $44.49 | $44.74 | $44.40 | $44.64 | $-0.14 | -0.31% | 6,079,177 | $44.63 | $44.40 $44.74 |
| Sep 30, 2026 | $44.86 | $44.87 | $44.68 | $44.78 | $-0.04 | -0.09% | 6,002,781 | $44.76 | $44.68 $44.87 |
| Sep 29, 2026 | $44.84 | $44.84 | $44.68 | $44.82 | $-0.03 | -0.07% | 9,354,525 | $44.78 | $44.68 $44.84 |
| Sep 28, 2026 | $44.86 | $44.92 | $44.76 | $44.85 | $-0.20 | -0.44% | 3,125,865 | $44.84 | $44.76 $44.92 |
| Sep 25, 2026 | $45.00 | $45.08 | $44.88 | $45.05 | +$0.07 | +0.16% | 8,515,515 | $44.95 | $44.88 $45.08 |
| Sep 24, 2026 | $45.23 | $45.26 | $44.97 | $44.98 | $-0.25 | -0.55% | 4,841,669 | $45.07 | $44.97 $45.26 |
| Sep 23, 2026 | $45.53 | $45.56 | $45.13 | $45.23 | $-0.37 | -0.81% | 3,390,370 | $45.24 | $45.13 $45.56 |
| Sep 22, 2026 | $45.62 | $45.65 | $45.54 | $45.60 | +$0.02 | +0.04% | 1,805,415 | $45.58 | $45.54 $45.65 |
| Sep 21, 2026 | $45.58 | $45.61 | $45.54 | $45.58 | +$0.11 | +0.24% | 2,744,101 | $45.58 | $45.54 $45.61 |
| Sep 18, 2026 | $45.53 | $45.55 | $45.45 | $45.47 | $-0.16 | -0.35% | 2,323,254 | $45.48 | $45.45 $45.55 |
| Sep 17, 2026 | $45.58 | $45.65 | $45.56 | $45.63 | +$0.20 | +0.44% | 3,066,020 | $45.61 | $45.56 $45.65 |
| Sep 16, 2026 | $45.48 | $45.65 | $45.42 | $45.43 | +$0.01 | +0.02% | 3,010,605 | $45.55 | $45.42 $45.65 |
| Sep 15, 2026 | $45.42 | $45.45 | $45.38 | $45.42 | $-0.02 | -0.04% | 3,250,240 | $45.42 | $45.38 $45.45 |
| Sep 14, 2026 | $45.42 | $45.58 | $45.37 | $45.44 | $-0.03 | -0.07% | 2,938,174 | $45.50 | $45.37 $45.58 |
| Sep 11, 2026 | $45.59 | $45.62 | $45.46 | $45.47 | $-0.06 | -0.13% | 2,201,525 | $45.54 | $45.46 $45.62 |
| Sep 10, 2026 | $45.62 | $45.65 | $45.50 | $45.53 | $-0.28 | -0.61% | 2,139,022 | $45.57 | $45.50 $45.65 |
| Sep 9, 2026 | $45.88 | $45.91 | $45.75 | $45.81 | $-0.09 | -0.20% | 1,997,376 | $45.83 | $45.75 $45.91 |
| Sep 8, 2026 | $45.96 | $45.99 | $45.85 | $45.90 | $-0.04 | -0.09% | 1,806,221 | $45.91 | $45.85 $45.99 |
| Sep 4, 2026 | $45.93 | $45.98 | $45.91 | $45.94 | +$0.00 | +0.00% | 1,566,127 | $45.94 | $45.91 $45.98 |
| Sep 3, 2026 | $45.97 | $46.00 | $45.93 | $45.94 | +$0.05 | +0.11% | 2,325,045 | $45.96 | $45.93 $46.00 |
| Sep 2, 2026 | $45.86 | $45.89 | $45.82 | $45.89 | +$0.03 | +0.07% | 2,478,093 | $45.85 | $45.82 $45.89 |
| Sep 1, 2026 | $45.88 | $45.98 | $45.84 | $45.86 | $-0.31 | -0.67% | 2,153,292 | $45.89 | $45.84 $45.98 |
| Aug 31, 2026 | $46.18 | $46.18 | $46.12 | $46.17 | $-0.07 | -0.15% | 1,995,016 | $46.15 | $46.12 $46.18 |
| Aug 28, 2026 | $46.35 | $46.42 | $46.21 | $46.24 | $-0.13 | -0.28% | 1,267,523 | $46.27 | $46.21 $46.42 |
| Aug 27, 2026 | $46.37 | $46.41 | $46.33 | $46.37 | $-0.02 | -0.04% | 1,239,202 | $46.37 | $46.33 $46.41 |
| Aug 26, 2026 | $46.39 | $46.39 | $46.33 | $46.39 | $-0.05 | -0.12% | 1,256,932 | $46.36 | $46.33 $46.39 |
| Aug 25, 2026 | $46.36 | $46.46 | $46.34 | $46.44 | +$0.20 | +0.44% | 1,401,249 | $46.40 | $46.34 $46.46 |
| Aug 24, 2026 | $46.22 | $46.28 | $46.21 | $46.24 | +$0.08 | +0.17% | 1,530,847 | $46.25 | $46.21 $46.28 |
| Aug 21, 2026 | $46.20 | $46.22 | $46.14 | $46.16 | $-0.05 | -0.11% | 1,463,734 | $46.16 | $46.14 $46.22 |