JPMorgan Inflation Manage... (JCPI)
CBOE: JCPI
· Real-Time Price · USD
48.99
0.10 (0.20%)
At close: Sep 08, 2025, 3:00 PM
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 49.05 | 49.05 | 48.90 | 49.01 | n/a | 0.25% | 13,552 |
| Sep 5, 2025 | 48.93 | 48.93 | 48.86 | 48.89 | 48.89 | 0.23% | 42,127 |
| Sep 4, 2025 | 48.75 | 48.79 | 48.63 | 48.78 | 48.78 | 0.25% | 18,400 |
| Sep 3, 2025 | 48.64 | 48.73 | 48.56 | 48.66 | 48.66 | 0.21% | 27,100 |
| Sep 2, 2025 | 48.53 | 48.60 | 48.53 | 48.56 | 48.56 | -0.55% | 12,349 |
| Aug 29, 2025 | 48.85 | 48.93 | 48.83 | 48.83 | 48.67 | -0.10% | 91,711 |
| Aug 28, 2025 | 48.88 | 48.88 | 48.75 | 48.88 | 48.72 | 0.02% | 68,300 |
| Aug 27, 2025 | 48.84 | 48.87 | 48.72 | 48.87 | 48.71 | 0.23% | 163,100 |
| Aug 26, 2025 | 48.62 | 48.77 | 48.62 | 48.76 | 48.60 | 0.35% | 24,900 |
| Aug 25, 2025 | 48.67 | 48.67 | 48.54 | 48.59 | 48.43 | -0.21% | 18,100 |
| Aug 22, 2025 | 48.47 | 48.69 | 48.40 | 48.69 | 48.53 | 0.60% | 17,500 |
| Aug 21, 2025 | 48.42 | 48.42 | 48.32 | 48.40 | 48.24 | -0.02% | 25,300 |
| Aug 20, 2025 | 48.29 | 48.45 | 48.29 | 48.41 | 48.25 | 0.12% | 24,000 |
| Aug 19, 2025 | 48.35 | 48.38 | 48.32 | 48.35 | 48.18 | 0.04% | 20,600 |
| Aug 18, 2025 | 48.37 | 48.37 | 48.24 | 48.33 | 48.16 | -0.04% | 24,938 |
| Aug 15, 2025 | 48.43 | 48.46 | 48.30 | 48.35 | 48.19 | -0.21% | 9,208 |
| Aug 14, 2025 | 48.41 | 48.48 | 48.41 | 48.45 | 48.29 | -0.16% | 37,300 |
| Aug 13, 2025 | 48.57 | 48.57 | 48.41 | 48.53 | 48.37 | 0.35% | 32,800 |
| Aug 12, 2025 | 48.22 | 48.40 | 48.22 | 48.36 | 48.20 | 0.12% | 8,341 |
| Aug 11, 2025 | 48.31 | 48.47 | 48.30 | 48.30 | 48.14 | -0.23% | 18,900 |