JPMorgan Core Plus Bond E... (JCPB)
CBOE: JCPB
· Real-Time Price · USD
47.72
0.09 (0.19%)
At close: Sep 11, 2025, 12:45 PM
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.62 | 47.69 | 47.57 | 47.63 | 47.63 | 0.21% | 759,723 |
| Sep 9, 2025 | 47.60 | 47.62 | 47.49 | 47.53 | 47.53 | -0.17% | 1,755,800 |
| Sep 8, 2025 | 47.57 | 47.61 | 47.55 | 47.61 | 47.61 | 0.34% | 542,900 |
| Sep 5, 2025 | 47.47 | 47.51 | 47.44 | 47.45 | 47.45 | 0.44% | 635,636 |
| Sep 4, 2025 | 47.17 | 47.24 | 47.10 | 47.24 | 47.24 | 0.40% | 728,200 |
| Sep 3, 2025 | 46.93 | 47.11 | 46.93 | 47.05 | 47.05 | 0.28% | 667,000 |
| Sep 2, 2025 | 46.85 | 46.92 | 46.85 | 46.92 | 46.92 | -0.64% | 784,600 |
| Aug 29, 2025 | 47.22 | 47.24 | 47.16 | 47.22 | 47.02 | -0.11% | 606,218 |
| Aug 28, 2025 | 47.19 | 47.27 | 47.17 | 47.27 | 47.07 | 0.15% | 675,100 |
| Aug 27, 2025 | 47.08 | 47.20 | 47.05 | 47.20 | 47.00 | 0.11% | 672,300 |
| Aug 26, 2025 | 47.08 | 47.15 | 47.03 | 47.15 | 46.95 | 0.15% | 615,036 |
| Aug 25, 2025 | 47.08 | 47.12 | 47.04 | 47.08 | 46.88 | -0.11% | 740,832 |
| Aug 22, 2025 | 46.98 | 47.16 | 46.96 | 47.13 | 46.93 | 0.47% | 553,000 |
| Aug 21, 2025 | 46.95 | 46.97 | 46.85 | 46.91 | 46.71 | -0.19% | 681,800 |
| Aug 20, 2025 | 46.97 | 47.04 | 46.95 | 47.00 | 46.80 | 0.06% | 664,600 |
| Aug 19, 2025 | 46.94 | 46.99 | 46.93 | 46.97 | 46.77 | 0.17% | 904,600 |
| Aug 18, 2025 | 46.95 | 46.95 | 46.85 | 46.89 | 46.69 | -0.09% | 674,600 |
| Aug 15, 2025 | 46.98 | 46.99 | 46.89 | 46.93 | 46.73 | -0.13% | 792,500 |
| Aug 14, 2025 | 47.07 | 47.07 | 46.97 | 46.99 | 46.79 | -0.28% | 668,600 |
| Aug 13, 2025 | 47.10 | 47.14 | 47.07 | 47.12 | 46.92 | 0.36% | 746,437 |