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%
JCPI — JPMorgan Inflation Managed Bond ETF
NYSE ArcaJPMorgan Inflation Managed Bond ETF
$46.00
-0.11(-0.24%)
- O
- 46.21
- H
- 46.21
- L
- 45.95
- V
- 25.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.00
Period Return-3.39%
Period High$50.95
Period Low$45.78
Avg Daily Volume52.5K
Total Trading Days365
JCPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.21 | $46.21 | $45.95 | $46.00 | $-0.11 | -0.24% | 25,951 | $46.07 | $45.95 $46.21 |
| Oct 1, 2026 | $46.05 | $46.28 | $45.78 | $46.11 | +$0.05 | +0.11% | 163,269 | $46.15 | $45.78 $46.28 |
| Sep 30, 2026 | $46.15 | $46.15 | $45.88 | $46.06 | $-0.06 | -0.13% | 190,117 | $46.07 | $45.88 $46.15 |
| Sep 29, 2026 | $46.04 | $46.15 | $45.99 | $46.12 | $-0.05 | -0.11% | 47,754 | $46.08 | $45.99 $46.15 |
| Sep 28, 2026 | $46.10 | $46.31 | $46.07 | $46.17 | $-0.06 | -0.13% | 84,734 | $46.20 | $46.07 $46.31 |
| Sep 25, 2026 | $46.17 | $46.32 | $46.13 | $46.23 | +$0.00 | +0.00% | 147,083 | $46.20 | $46.13 $46.32 |
| Sep 24, 2026 | $46.33 | $46.41 | $46.15 | $46.23 | $-0.08 | -0.17% | 28,123 | $46.28 | $46.15 $46.41 |
| Sep 23, 2026 | $46.61 | $46.61 | $46.26 | $46.31 | $-0.33 | -0.71% | 25,616 | $46.41 | $46.26 $46.61 |
| Sep 22, 2026 | $46.65 | $46.73 | $46.58 | $46.64 | $-0.11 | -0.24% | 91,104 | $46.65 | $46.58 $46.73 |
| Sep 21, 2026 | $46.65 | $46.78 | $46.59 | $46.75 | +$0.16 | +0.34% | 93,651 | $46.69 | $46.59 $46.78 |
| Sep 18, 2026 | $46.59 | $46.66 | $46.52 | $46.59 | $-0.10 | -0.21% | 36,648 | $46.61 | $46.52 $46.66 |
| Sep 17, 2026 | $46.61 | $46.74 | $46.61 | $46.69 | +$0.13 | +0.28% | 50,680 | $46.68 | $46.61 $46.74 |
| Sep 16, 2026 | $46.80 | $46.89 | $46.56 | $46.56 | $-0.17 | -0.37% | 43,587 | $46.78 | $46.56 $46.89 |
| Sep 15, 2026 | $46.79 | $46.82 | $46.70 | $46.73 | +$0.01 | +0.03% | 33,167 | $46.77 | $46.70 $46.82 |
| Sep 14, 2026 | $46.79 | $46.85 | $46.72 | $46.72 | $-0.01 | -0.02% | 38,025 | $46.81 | $46.72 $46.85 |
| Sep 11, 2026 | $47.05 | $47.05 | $46.72 | $46.73 | $-0.29 | -0.62% | 39,052 | $46.89 | $46.72 $47.05 |
| Sep 10, 2026 | $47.09 | $47.14 | $46.96 | $47.02 | $-0.15 | -0.32% | 52,431 | $47.05 | $46.96 $47.14 |
| Sep 9, 2026 | $47.25 | $47.34 | $47.16 | $47.17 | $-0.16 | -0.34% | 28,521 | $47.22 | $47.16 $47.34 |
| Sep 8, 2026 | $47.30 | $47.34 | $47.25 | $47.33 | +$0.05 | +0.11% | 24,188 | $47.30 | $47.25 $47.34 |
| Sep 4, 2026 | $47.34 | $47.34 | $47.24 | $47.28 | $-0.07 | -0.15% | 28,383 | $47.30 | $47.24 $47.34 |
| Sep 3, 2026 | $47.32 | $47.39 | $47.26 | $47.35 | +$0.13 | +0.28% | 39,352 | $47.34 | $47.26 $47.39 |
| Sep 2, 2026 | $47.25 | $47.27 | $47.16 | $47.22 | $-0.02 | -0.03% | 61,582 | $47.22 | $47.16 $47.27 |
| Sep 1, 2026 | $47.18 | $47.29 | $47.16 | $47.24 | $-0.08 | -0.16% | 86,996 | $47.22 | $47.16 $47.29 |
| Aug 31, 2026 | $47.31 | $47.35 | $47.24 | $47.31 | +$0.02 | +0.04% | 118,589 | $47.31 | $47.24 $47.35 |
| Aug 28, 2026 | $47.50 | $47.60 | $47.28 | $47.29 | $-0.25 | -0.53% | 27,419 | $47.38 | $47.28 $47.60 |
| Aug 27, 2026 | $47.50 | $47.67 | $47.43 | $47.54 | +$0.02 | +0.04% | 21,905 | $47.56 | $47.43 $47.67 |
| Aug 26, 2026 | $47.51 | $47.58 | $47.47 | $47.52 | $-0.10 | -0.20% | 53,526 | $47.52 | $47.47 $47.58 |
| Aug 25, 2026 | $47.45 | $47.63 | $47.45 | $47.62 | +$0.17 | +0.35% | 34,308 | $47.57 | $47.45 $47.63 |
| Aug 24, 2026 | $47.49 | $47.55 | $47.43 | $47.45 | +$0.02 | +0.05% | 86,993 | $47.46 | $47.43 $47.55 |
| Aug 21, 2026 | $47.57 | $47.60 | $47.42 | $47.43 | $-0.11 | -0.24% | 24,016 | $47.52 | $47.42 $47.60 |