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%
JSCP — JPMorgan Short Duration Core Plus ETF
NYSE ArcaJPMorgan Short Duration Core Plus ETF
$45.90
-0.02(-0.03%)
- O
- 46.00
- H
- 46.01
- L
- 45.89
- V
- 392.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.90
Period Return-2.21%
Period High$47.87
Period Low$45.78
Avg Daily Volume187.0K
Total Trading Days365
JSCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.00 | $46.01 | $45.89 | $45.90 | $-0.02 | -0.03% | 392,397 | $45.92 | $45.89 $46.01 |
| Oct 1, 2026 | $45.81 | $45.95 | $45.78 | $45.91 | $-0.07 | -0.15% | 216,571 | $45.88 | $45.78 $45.95 |
| Sep 30, 2026 | $46.10 | $46.10 | $45.93 | $45.98 | $-0.04 | -0.08% | 228,553 | $45.99 | $45.93 $46.10 |
| Sep 29, 2026 | $46.00 | $46.03 | $45.96 | $46.02 | $-0.01 | -0.01% | 360,138 | $46.00 | $45.96 $46.03 |
| Sep 28, 2026 | $46.05 | $46.07 | $45.99 | $46.02 | $-0.12 | -0.26% | 154,362 | $46.02 | $45.99 $46.07 |
| Sep 25, 2026 | $46.09 | $46.17 | $46.04 | $46.14 | +$0.10 | +0.22% | 276,967 | $46.09 | $46.04 $46.17 |
| Sep 24, 2026 | $46.18 | $46.18 | $46.04 | $46.04 | $-0.08 | -0.17% | 321,871 | $46.10 | $46.04 $46.18 |
| Sep 23, 2026 | $46.30 | $46.30 | $46.07 | $46.12 | $-0.21 | -0.45% | 299,750 | $46.16 | $46.07 $46.30 |
| Sep 22, 2026 | $46.35 | $46.35 | $46.30 | $46.33 | +$0.02 | +0.04% | 261,286 | $46.32 | $46.30 $46.35 |
| Sep 21, 2026 | $46.34 | $46.34 | $46.28 | $46.31 | +$0.02 | +0.04% | 259,395 | $46.31 | $46.28 $46.34 |
| Sep 18, 2026 | $46.31 | $46.32 | $46.28 | $46.29 | $-0.06 | -0.13% | 137,936 | $46.30 | $46.28 $46.32 |
| Sep 17, 2026 | $46.35 | $46.36 | $46.32 | $46.35 | +$0.07 | +0.15% | 121,606 | $46.33 | $46.32 $46.36 |
| Sep 16, 2026 | $46.34 | $46.39 | $46.27 | $46.28 | $-0.01 | -0.02% | 215,124 | $46.35 | $46.27 $46.39 |
| Sep 15, 2026 | $46.30 | $46.31 | $46.28 | $46.29 | $-0.02 | -0.04% | 160,182 | $46.29 | $46.28 $46.31 |
| Sep 14, 2026 | $46.33 | $46.37 | $46.28 | $46.31 | $-0.06 | -0.13% | 356,463 | $46.34 | $46.28 $46.37 |
| Sep 11, 2026 | $46.45 | $46.45 | $46.36 | $46.37 | $-0.06 | -0.13% | 271,417 | $46.40 | $46.36 $46.45 |
| Sep 10, 2026 | $46.48 | $46.51 | $46.42 | $46.43 | $-0.18 | -0.39% | 168,090 | $46.47 | $46.42 $46.51 |
| Sep 9, 2026 | $46.60 | $46.65 | $46.59 | $46.61 | $-0.02 | -0.04% | 130,294 | $46.61 | $46.59 $46.65 |
| Sep 8, 2026 | $46.63 | $46.67 | $46.62 | $46.63 | $-0.01 | -0.02% | 138,964 | $46.65 | $46.62 $46.67 |
| Sep 4, 2026 | $46.64 | $46.67 | $46.64 | $46.64 | $-0.04 | -0.09% | 155,954 | $46.66 | $46.64 $46.67 |
| Sep 3, 2026 | $46.70 | $46.72 | $46.68 | $46.68 | +$0.04 | +0.09% | 143,041 | $46.70 | $46.68 $46.72 |
| Sep 2, 2026 | $46.63 | $46.64 | $46.61 | $46.64 | +$0.02 | +0.05% | 130,926 | $46.62 | $46.61 $46.64 |
| Sep 1, 2026 | $46.62 | $46.69 | $46.60 | $46.62 | $-0.24 | -0.52% | 156,621 | $46.62 | $46.60 $46.69 |
| Aug 31, 2026 | $46.87 | $46.87 | $46.84 | $46.86 | $-0.01 | -0.02% | 83,954 | $46.86 | $46.84 $46.87 |
| Aug 28, 2026 | $47.00 | $47.01 | $46.86 | $46.87 | $-0.11 | -0.23% | 151,647 | $46.91 | $46.86 $47.01 |
| Aug 27, 2026 | $46.99 | $47.00 | $46.97 | $46.98 | +$0.00 | +0.00% | 212,211 | $46.99 | $46.97 $47.00 |
| Aug 26, 2026 | $46.98 | $47.00 | $46.96 | $46.98 | $-0.02 | -0.04% | 77,794 | $46.98 | $46.96 $47.00 |
| Aug 25, 2026 | $46.96 | $47.01 | $46.96 | $47.00 | +$0.07 | +0.15% | 119,412 | $46.98 | $46.96 $47.01 |
| Aug 24, 2026 | $46.91 | $46.94 | $46.91 | $46.93 | +$0.02 | +0.04% | 100,170 | $46.93 | $46.91 $46.94 |
| Aug 21, 2026 | $46.91 | $46.94 | $46.90 | $46.91 | $-0.04 | -0.09% | 600,535 | $46.91 | $46.90 $46.94 |