JPMorgan Inflation Managed Bond ETF (JCPI)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 46.40 | 46.31 | 46.27 | 46.28 | 46.28 | 5,871 |
| 10 May 2024 | 46.25 | 46.37 | 46.25 | 46.34 | 46.34 | 21,800 |
| 09 May 2024 | 46.26 | 46.32 | 46.24 | 46.32 | 46.32 | 184,300 |
| 08 May 2024 | 46.14 | 46.26 | 46.14 | 46.25 | 46.25 | 4,100 |
| 07 May 2024 | 46.42 | 46.42 | 46.24 | 46.24 | 46.24 | 6,300 |
| 06 May 2024 | 46.22 | 46.27 | 46.22 | 46.26 | 46.26 | 3,700 |
| 03 May 2024 | 46.25 | 46.28 | 46.23 | 46.24 | 46.24 | 2,600 |
| 02 May 2024 | 45.95 | 46.04 | 45.92 | 46.03 | 46.03 | 19,300 |
| 01 May 2024 | 45.87 | 45.90 | 45.81 | 45.89 | 45.89 | 42,100 |
| 01 May 2024 | 0.207 Dividend | |||||
| 30 Apr 2024 | 46.10 | 46.17 | 46.07 | 46.07 | 45.86 | 28,500 |
| 29 Apr 2024 | 46.32 | 46.32 | 46.14 | 46.21 | 46.00 | 18,500 |
| 26 Apr 2024 | 46.03 | 46.11 | 46.03 | 46.08 | 45.87 | 13,900 |
| 25 Apr 2024 | 46.00 | 46.05 | 46.00 | 46.04 | 45.83 | 2,800 |
| 24 Apr 2024 | 46.05 | 46.16 | 46.05 | 46.14 | 45.93 | 4,000 |
| 23 Apr 2024 | 45.99 | 46.18 | 45.99 | 46.14 | 45.93 | 30,800 |
| 22 Apr 2024 | 45.98 | 46.11 | 45.98 | 46.09 | 45.88 | 16,900 |
| 19 Apr 2024 | 46.02 | 46.12 | 46.02 | 46.10 | 45.89 | 151,100 |
| 18 Apr 2024 | 46.02 | 46.15 | 46.01 | 46.15 | 45.94 | 2,800 |
| 17 Apr 2024 | 46.02 | 46.19 | 46.02 | 46.10 | 45.89 | 13,000 |
| 16 Apr 2024 | 46.00 | 46.21 | 46.00 | 46.07 | 45.86 | 21,200 |
| 15 Apr 2024 | 46.11 | 46.24 | 46.11 | 46.21 | 46.00 | 8,400 |
| 12 Apr 2024 | 46.28 | 46.28 | 46.23 | 46.26 | 46.06 | 2,400 |
| 11 Apr 2024 | 46.15 | 46.16 | 46.06 | 46.10 | 45.89 | 8,600 |
| 10 Apr 2024 | 46.34 | 46.40 | 46.21 | 46.25 | 46.04 | 58,200 |
| 09 Apr 2024 | 46.46 | 46.55 | 46.44 | 46.44 | 46.24 | 4,300 |
| 08 Apr 2024 | 46.33 | 46.47 | 46.24 | 46.41 | 46.20 | 20,300 |
| 05 Apr 2024 | 46.53 | 46.59 | 46.49 | 46.50 | 46.29 | 8,800 |
| 04 Apr 2024 | 46.63 | 46.63 | 46.10 | 46.53 | 46.32 | 109,700 |
| 03 Apr 2024 | 46.28 | 46.56 | 46.28 | 46.49 | 46.28 | 6,100 |
| 02 Apr 2024 | 46.42 | 46.51 | 46.40 | 46.46 | 46.25 | 30,200 |
| 01 Apr 2024 | 46.65 | 46.65 | 46.48 | 46.52 | 46.31 | 8,700 |
| 28 Mar 2024 | 46.83 | 46.87 | 46.79 | 46.86 | 46.65 | 52,200 |
| 27 Mar 2024 | 46.88 | 46.88 | 46.74 | 46.81 | 46.60 | 3,600 |
| 26 Mar 2024 | 46.78 | 46.82 | 46.69 | 46.78 | 46.56 | 8,100 |
| 25 Mar 2024 | 46.89 | 46.89 | 46.64 | 46.76 | 46.54 | 5,300 |
| 22 Mar 2024 | 46.75 | 47.00 | 46.75 | 46.76 | 46.55 | 5,600 |
| 21 Mar 2024 | 46.69 | 46.73 | 46.62 | 46.62 | 46.41 | 12,400 |
| 20 Mar 2024 | 46.40 | 46.63 | 46.40 | 46.58 | 46.37 | 8,900 |
| 19 Mar 2024 | 46.53 | 46.54 | 46.43 | 46.43 | 46.22 | 4,600 |
| 18 Mar 2024 | 46.44 | 46.44 | 46.36 | 46.36 | 46.15 | 67,800 |
| 15 Mar 2024 | 46.44 | 46.48 | 46.37 | 46.37 | 46.16 | 6,800 |
| 14 Mar 2024 | 46.50 | 46.54 | 46.43 | 46.48 | 46.27 | 8,400 |
| 13 Mar 2024 | 46.56 | 46.70 | 46.56 | 46.64 | 46.43 | 2,400 |
| 12 Mar 2024 | 46.63 | 46.72 | 46.63 | 46.69 | 46.48 | 12,400 |
| 11 Mar 2024 | 46.72 | 46.83 | 46.52 | 46.75 | 46.54 | 13,000 |
| 08 Mar 2024 | 46.78 | 46.85 | 46.76 | 46.81 | 46.59 | 2,500 |
| 07 Mar 2024 | 46.76 | 46.76 | 46.69 | 46.72 | 46.51 | 2,300 |
| 06 Mar 2024 | 46.72 | 46.78 | 46.65 | 46.65 | 46.44 | 12,400 |
| 05 Mar 2024 | 46.58 | 46.70 | 46.58 | 46.70 | 46.49 | 12,500 |
| 04 Mar 2024 | 46.58 | 46.58 | 46.45 | 46.53 | 46.32 | 9,800 |
| 01 Mar 2024 | 46.35 | 46.56 | 46.35 | 46.54 | 46.34 | 8,600 |
| 29 Feb 2024 | 46.35 | 46.47 | 46.35 | 46.47 | 46.26 | 1,800 |
| 28 Feb 2024 | 46.29 | 46.38 | 44.99 | 46.33 | 46.12 | 2,500 |
| 27 Feb 2024 | 46.19 | 46.36 | 46.18 | 46.26 | 46.05 | 4,923,900 |
| 26 Feb 2024 | 46.30 | 46.30 | 46.18 | 46.21 | 46.00 | 15,600 |
| 23 Feb 2024 | 46.22 | 46.24 | 46.15 | 46.24 | 46.03 | 2,300 |
| 22 Feb 2024 | 46.13 | 46.25 | 46.13 | 46.21 | 46.00 | 2,200 |
| 21 Feb 2024 | 46.39 | 46.39 | 46.23 | 46.23 | 46.02 | 4,300 |
| 20 Feb 2024 | 46.33 | 46.33 | 46.24 | 46.29 | 46.08 | 5,300 |
| 16 Feb 2024 | 46.22 | 46.29 | 46.21 | 46.29 | 46.09 | 3,600 |
| 15 Feb 2024 | 46.27 | 46.33 | 46.24 | 46.33 | 46.12 | 6,100 |
| 14 Feb 2024 | 46.13 | 46.23 | 46.13 | 46.17 | 45.96 | 20,700 |
| 13 Feb 2024 | 46.10 | 46.15 | 46.05 | 46.08 | 45.87 | 2,300 |
| 12 Feb 2024 | 46.35 | 46.35 | 45.96 | 46.27 | 46.06 | 7,500 |
| 09 Feb 2024 | 46.30 | 46.30 | 46.24 | 46.30 | 46.09 | 1,400 |
| 08 Feb 2024 | 46.28 | 46.31 | 46.26 | 46.31 | 46.10 | 3,900 |
| 07 Feb 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 46.17 | 4,300 |
| 06 Feb 2024 | 46.26 | 46.37 | 46.26 | 46.35 | 46.15 | 5,900 |
| 05 Feb 2024 | 46.24 | 46.25 | 46.15 | 46.19 | 45.98 | 141,400 |
| 02 Feb 2024 | 46.50 | 46.50 | 46.35 | 46.48 | 46.27 | 3,400 |
| 01 Feb 2024 | 46.74 | 46.89 | 46.65 | 46.65 | 46.44 | 20,700 |
| 01 Feb 2024 | 0.108 Dividend | |||||
| 31 Jan 2024 | 46.62 | 46.78 | 46.62 | 46.65 | 46.33 | 212,000 |
| 30 Jan 2024 | 46.61 | 46.61 | 46.51 | 46.53 | 46.21 | 8,100 |
| 29 Jan 2024 | 46.53 | 46.57 | 46.47 | 46.56 | 46.24 | 18,700 |
| 26 Jan 2024 | 46.51 | 46.53 | 46.44 | 46.47 | 46.16 | 13,200 |
| 25 Jan 2024 | 46.40 | 46.52 | 46.40 | 46.51 | 46.19 | 6,400 |
| 24 Jan 2024 | 46.45 | 46.48 | 46.35 | 46.35 | 46.04 | 6,700 |
| 23 Jan 2024 | 46.35 | 46.44 | 46.35 | 46.40 | 46.08 | 11,800 |
| 22 Jan 2024 | 46.53 | 46.54 | 46.44 | 46.48 | 46.16 | 11,600 |
| 19 Jan 2024 | 46.43 | 46.47 | 46.43 | 46.47 | 46.16 | 6,300 |
| 18 Jan 2024 | 46.41 | 46.48 | 46.40 | 46.48 | 46.16 | 27,700 |
| 17 Jan 2024 | 46.43 | 46.49 | 46.43 | 46.47 | 46.15 | 7,800 |
| 16 Jan 2024 | 46.60 | 46.73 | 46.57 | 46.57 | 46.25 | 5,800 |
| 12 Jan 2024 | 46.73 | 46.76 | 46.66 | 46.76 | 46.44 | 4,400 |
| 11 Jan 2024 | 46.52 | 46.57 | 46.44 | 46.55 | 46.23 | 3,900 |
| 10 Jan 2024 | 46.41 | 46.42 | 46.35 | 46.35 | 46.03 | 2,100 |
| 09 Jan 2024 | 46.37 | 46.40 | 46.37 | 46.37 | 46.05 | 1,600 |
| 08 Jan 2024 | 46.26 | 46.40 | 46.26 | 46.39 | 46.07 | 10,900 |
| 05 Jan 2024 | 46.22 | 46.32 | 46.22 | 46.22 | 45.91 | 10,200 |
| 04 Jan 2024 | 46.33 | 46.37 | 46.29 | 46.34 | 46.03 | 6,800 |
| 03 Jan 2024 | 46.39 | 46.49 | 46.38 | 46.49 | 46.17 | 4,300 |
| 02 Jan 2024 | 46.47 | 46.48 | 46.39 | 46.44 | 46.12 | 4,100 |
| 29 Dec 2023 | 46.53 | 46.54 | 46.47 | 46.51 | 46.20 | 7,400 |
| 28 Dec 2023 | 46.57 | 46.60 | 46.50 | 46.53 | 46.22 | 14,300 |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 27 Dec 2023 | 46.59 | 46.74 | 46.59 | 46.70 | 46.27 | 5,000 |
| 26 Dec 2023 | 46.61 | 46.64 | 46.54 | 46.54 | 46.11 | 10,800 |
| 22 Dec 2023 | 46.60 | 46.60 | 46.54 | 46.60 | 46.17 | 13,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.