MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SJCP — SanJac Alpha Core Plus Bond ETF
NasdaqSanJac Alpha Core Plus Bond ETF
$24.65
-0.01(-0.02%)
- O
- 24.65
- H
- 24.65
- L
- 24.65
- V
- 254
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.65
Period Return-1.13%
Period High$25.51
Period Low$24.63
Avg Daily Volume1.1K
Total Trading Days365
SJCP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $-0.01 | -0.02% | 254 | $24.64 | $24.65 $24.65 |
| Oct 6, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | +$0.00 | +0.00% | 102 | $24.65 | $24.66 $24.66 |
| Oct 5, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $-0.02 | -0.06% | 90 | $24.64 | $24.66 $24.66 |
| Oct 2, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | $-0.02 | -0.08% | 16 | $24.69 | $24.67 $24.67 |
| Oct 1, 2026 | $24.72 | $24.72 | $24.69 | $24.69 | +$0.02 | +0.10% | 179 | $24.71 | $24.69 $24.72 |
| Sep 30, 2026 | $24.63 | $24.67 | $24.63 | $24.67 | $-0.00 | -0.02% | 134 | $24.63 | $24.63 $24.67 |
| Sep 29, 2026 | $24.63 | $24.67 | $24.63 | $24.67 | $-0.01 | -0.02% | 315 | $24.64 | $24.63 $24.67 |
| Sep 28, 2026 | $24.69 | $24.69 | $24.68 | $24.68 | $-0.03 | -0.12% | 193 | $24.69 | $24.68 $24.69 |
| Sep 25, 2026 | $24.67 | $24.71 | $24.67 | $24.71 | $-0.01 | -0.04% | 297 | $24.69 | $24.67 $24.71 |
| Sep 24, 2026 | $24.79 | $24.79 | $24.72 | $24.72 | $-0.04 | -0.16% | 296 | $24.77 | $24.72 $24.79 |
| Sep 23, 2026 | $24.75 | $24.76 | $24.75 | $24.75 | $-0.05 | -0.18% | 647 | $24.75 | $24.75 $24.76 |
| Sep 22, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.01 | +0.02% | 114 | $24.79 | $24.80 $24.80 |
| Sep 21, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.02 | +0.08% | 122 | $24.80 | $24.80 $24.80 |
| Sep 18, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | $-0.02 | -0.08% | 218 | $24.75 | $24.78 $24.78 |
| Sep 17, 2026 | $24.75 | $24.80 | $24.75 | $24.80 | +$0.03 | +0.12% | 238 | $24.76 | $24.75 $24.80 |
| Sep 16, 2026 | $24.80 | $24.84 | $24.73 | $24.77 | $-0.02 | -0.08% | 937 | $24.78 | $24.73 $24.84 |
| Sep 15, 2026 | $24.83 | $24.83 | $24.75 | $24.78 | $-0.28 | -1.12% | 674 | $24.77 | $24.75 $24.83 |
| Sep 14, 2026 | $25.11 | $25.13 | $25.07 | $25.07 | $-0.01 | -0.05% | 2,168 | $25.11 | $25.07 $25.13 |
| Sep 11, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $-0.02 | -0.09% | 106 | $25.10 | $25.08 $25.08 |
| Sep 10, 2026 | $25.07 | $25.10 | $25.07 | $25.10 | $-0.05 | -0.20% | 711 | $25.07 | $25.07 $25.10 |
| Sep 9, 2026 | $25.14 | $25.19 | $25.14 | $25.15 | $-0.02 | -0.07% | 2,591 | $25.18 | $25.14 $25.19 |
| Sep 8, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | $-0.01 | -0.03% | 32 | $25.16 | $25.17 $25.17 |
| Sep 4, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +$0.02 | +0.08% | 90 | $25.13 | $25.18 $25.18 |
| Sep 3, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | +$0.01 | +0.04% | 14 | $25.15 | $25.16 $25.16 |
| Sep 2, 2026 | $25.16 | $25.16 | $25.11 | $25.15 | $-0.01 | -0.02% | 1,033 | $25.13 | $25.11 $25.16 |
| Sep 1, 2026 | $25.16 | $25.18 | $25.15 | $25.15 | +$0.00 | +0.02% | 969 | $25.16 | $25.15 $25.18 |
| Aug 31, 2026 | $25.19 | $25.19 | $25.15 | $25.15 | $-0.00 | -0.02% | 198 | $25.18 | $25.15 $25.19 |
| Aug 28, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.03 | -0.10% | 39 | $25.15 | $25.15 $25.15 |
| Aug 27, 2026 | $25.17 | $25.18 | $25.17 | $25.18 | +$0.01 | +0.02% | 197 | $25.16 | $25.17 $25.18 |
| Aug 26, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | $-0.02 | -0.07% | 13 | $25.16 | $25.17 $25.17 |