JPMorgan Inflation Manage... (JCPI)
CBOE: JCPI
· Real-Time Price · USD
48.33
-0.02 (-0.04%)
At close: Aug 18, 2025, 2:56 PM
JCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.43 | 48.46 | 48.30 | 48.35 | 48.35 | -0.21% | 9,208 |
| Aug 14, 2025 | 48.41 | 48.48 | 48.41 | 48.45 | 48.45 | -0.16% | 37,300 |
| Aug 13, 2025 | 48.57 | 48.57 | 48.41 | 48.53 | 48.53 | 0.35% | 32,800 |
| Aug 12, 2025 | 48.22 | 48.40 | 48.22 | 48.36 | 48.36 | 0.12% | 8,341 |
| Aug 11, 2025 | 48.31 | 48.47 | 48.30 | 48.30 | 48.30 | -0.23% | 18,900 |
| Aug 8, 2025 | 48.38 | 48.45 | 48.32 | 48.41 | 48.41 | 0.00% | 36,600 |
| Aug 7, 2025 | 48.46 | 48.46 | 48.37 | 48.41 | 48.41 | 0.12% | 33,500 |
| Aug 6, 2025 | 48.33 | 48.41 | 48.30 | 48.35 | 48.35 | -0.04% | 18,444 |
| Aug 5, 2025 | 48.40 | 48.44 | 48.27 | 48.37 | 48.37 | -0.10% | 14,900 |
| Aug 4, 2025 | 48.34 | 48.44 | 48.27 | 48.42 | 48.42 | 0.21% | 105,203 |
| Aug 1, 2025 | 48.22 | 48.32 | 48.14 | 48.32 | 48.32 | 0.37% | 41,300 |
| Jul 31, 2025 | 48.21 | 48.27 | 48.10 | 48.14 | 47.98 | -0.17% | 111,900 |
| Jul 30, 2025 | 48.30 | 48.32 | 48.17 | 48.22 | 48.06 | -0.10% | 40,300 |
| Jul 29, 2025 | 48.21 | 48.28 | 48.13 | 48.27 | 48.11 | 0.27% | 27,000 |
| Jul 28, 2025 | 48.09 | 48.14 | 48.07 | 48.14 | 47.98 | 0.10% | 18,607 |
| Jul 25, 2025 | 48.12 | 48.26 | 48.06 | 48.09 | 47.93 | 0.10% | 11,500 |
| Jul 24, 2025 | 48.06 | 48.16 | 48.04 | 48.04 | 47.88 | -0.19% | 50,426 |
| Jul 23, 2025 | 48.20 | 48.20 | 48.10 | 48.13 | 47.97 | -0.23% | 184,300 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.22 | 48.24 | 48.08 | 0.12% | 14,800 |
| Jul 21, 2025 | 48.23 | 48.23 | 48.16 | 48.18 | 48.02 | 0.17% | 8,940 |