SanJac Alpha Core Plus Bo... (SJCP)
24.59
-0.07 (-0.30%)
At close: Apr 15, 2025, 9:34 AM
24.66
0.31%
After-hours: Apr 15, 2025, 04:02 PM EDT
SanJac Alpha Core Plus Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.45% | 800 |
| Apr 11, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% | 800 |
| Apr 10, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.69% | 800 |
| Apr 9, 2025 | 24.56 | 24.56 | 24.78 | 24.78 | 24.56 | 24.56 | 24.78 | 24.78 | 0.36% | 800 |
| Apr 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | 24.66 | 24.69 | 24.69 | 0.00% | 900 |
| Apr 7, 2025 | 24.66 | 24.66 | 24.72 | 24.72 | 24.66 | 24.66 | 24.69 | 24.69 | -0.24% | 1,500 |
| Apr 4, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.75 | 24.75 | 24.75 | 24.75 | -1.04% | 2,200 |
| Apr 3, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 0 |
| Apr 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.28% | 0 |
| Apr 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.08% | 1,025 |
| Mar 31, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.24% | 1,025 |
| Mar 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | 1,025 |
| Mar 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.28% | 1,025 |
| Mar 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.28% | 1,025 |
| Mar 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.00% | 1,025 |
| Mar 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% | 1,025 |
| Mar 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 1,025 |
| Mar 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.16% | 1,025 |
| Mar 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | 24.86 | 24.88 | 24.88 | 0.00% | 1,025 |
| Mar 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.88 | 24.88 | 24.88 | 24.88 | -0.72% | 2,001 |
| Mar 17, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.00% | 0 |
| Mar 14, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.00% | 0 |
| Mar 13, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.00% | 100 |
| Mar 12, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.00% | 0 |
| Mar 11, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.12% | 0 |
| Mar 10, 2025 | 25.03 | 24.90 | 25.03 | 24.90 | 25.03 | 24.90 | 25.03 | 24.90 | -0.12% | 0 |
| Mar 7, 2025 | 25.00 | 24.87 | 25.06 | 24.93 | 25.00 | 24.87 | 25.06 | 24.93 | -0.04% | 801 |
| Mar 6, 2025 | 25.07 | 24.93 | 25.07 | 24.93 | 25.07 | 24.93 | 25.07 | 24.93 | 0.00% | 0 |
| Mar 5, 2025 | 25.07 | 24.93 | 25.07 | 24.93 | 25.07 | 24.93 | 25.07 | 24.93 | 0.04% | 0 |
| Mar 4, 2025 | 25.06 | 24.92 | 25.06 | 24.92 | 25.06 | 24.92 | 25.06 | 24.92 | 0.12% | 0 |
| Mar 3, 2025 | 25.03 | 24.90 | 25.03 | 24.90 | 25.03 | 24.90 | 25.03 | 24.90 | -0.12% | 0 |
| Feb 28, 2025 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 25.06 | 24.93 | 0.24% | 0 |
| Feb 27, 2025 | 25.00 | 24.86 | 25.00 | 24.86 | 25.00 | 24.86 | 25.00 | 24.86 | 0.08% | 0 |
| Feb 26, 2025 | 24.98 | 24.84 | 24.98 | 24.84 | 24.98 | 24.84 | 24.98 | 24.84 | 0.04% | 100 |
| Feb 25, 2025 | 24.97 | 24.83 | 24.97 | 24.83 | 24.97 | 24.83 | 24.97 | 24.83 | 0.08% | 0 |
| Feb 24, 2025 | 24.95 | 24.82 | 24.95 | 24.82 | 24.95 | 24.82 | 24.95 | 24.82 | 0.04% | 0 |
| Feb 21, 2025 | 24.94 | 24.80 | 24.94 | 24.80 | 24.94 | 24.80 | 24.94 | 24.80 | 0.04% | 0 |
| Feb 20, 2025 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 0.00% | 0 |
| Feb 19, 2025 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 0.00% | 100 |
| Feb 18, 2025 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 24.93 | 24.79 | 0.04% | 0 |
| Feb 14, 2025 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 24.92 | 24.79 | 0.00% | 0 |
| Feb 13, 2025 | 24.92 | 24.78 | 24.92 | 24.78 | 24.92 | 24.78 | 24.92 | 24.78 | 0.04% | 0 |
| Feb 12, 2025 | 24.90 | 24.76 | 24.91 | 24.77 | 24.90 | 24.76 | 24.91 | 24.77 | 0.00% | 101 |
| Feb 11, 2025 | 24.91 | 24.78 | 24.91 | 24.78 | 24.91 | 24.78 | 24.91 | 24.78 | 0.24% | 4,100 |
| Feb 10, 2025 | 24.92 | 24.78 | 24.92 | 24.78 | 24.85 | 24.71 | 24.85 | 24.71 | 0.04% | 11,800 |
| Feb 7, 2025 | 24.84 | 24.71 | 24.84 | 24.71 | 24.84 | 24.71 | 24.84 | 24.71 | -0.20% | 0 |
| Feb 6, 2025 | 24.85 | 24.72 | 24.92 | 24.79 | 24.85 | 24.72 | 24.89 | 24.76 | 0.04% | 1,001 |
| Feb 5, 2025 | 24.88 | 24.75 | 24.88 | 24.75 | 24.88 | 24.75 | 24.88 | 24.75 | 0.00% | 0 |
| Feb 4, 2025 | 24.90 | 24.77 | 24.90 | 24.77 | 24.88 | 24.75 | 24.88 | 24.75 | 0.04% | 300 |
| Feb 3, 2025 | 24.87 | 24.74 | 24.87 | 24.74 | 24.87 | 24.74 | 24.87 | 24.74 | 0.04% | 0 |