JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 46.13 | 46.16 | 46.11 | 46.14 | 46.14 | 16,500 |
| 09 May 2024 | 46.16 | 46.20 | 46.15 | 46.19 | 46.19 | 17,400 |
| 08 May 2024 | 46.13 | 46.15 | 46.11 | 46.14 | 46.14 | 21,400 |
| 07 May 2024 | 46.18 | 46.23 | 46.15 | 46.17 | 46.17 | 42,100 |
| 06 May 2024 | 46.13 | 46.16 | 46.12 | 46.13 | 46.13 | 17,700 |
| 03 May 2024 | 46.17 | 46.17 | 46.08 | 46.12 | 46.12 | 50,900 |
| 02 May 2024 | 45.94 | 46.00 | 45.88 | 45.99 | 45.99 | 25,800 |
| 01 May 2024 | 45.84 | 45.97 | 45.80 | 45.90 | 45.90 | 44,900 |
| 01 May 2024 | 0.183 Dividend | |||||
| 30 Apr 2024 | 46.00 | 46.03 | 45.96 | 45.99 | 45.81 | 36,800 |
| 29 Apr 2024 | 46.03 | 46.08 | 46.02 | 46.07 | 45.89 | 69,100 |
| 26 Apr 2024 | 46.00 | 46.01 | 45.96 | 45.99 | 45.80 | 40,400 |
| 25 Apr 2024 | 45.95 | 45.97 | 45.88 | 45.94 | 45.76 | 57,300 |
| 24 Apr 2024 | 46.01 | 46.03 | 45.97 | 46.03 | 45.85 | 23,600 |
| 23 Apr 2024 | 45.96 | 46.05 | 45.96 | 46.03 | 45.84 | 39,200 |
| 22 Apr 2024 | 45.94 | 45.99 | 45.92 | 45.96 | 45.78 | 41,600 |
| 19 Apr 2024 | 45.91 | 45.95 | 45.84 | 45.93 | 45.75 | 35,100 |
| 18 Apr 2024 | 45.95 | 45.95 | 45.83 | 45.85 | 45.67 | 27,500 |
| 17 Apr 2024 | 45.96 | 45.96 | 45.85 | 45.95 | 45.77 | 45,600 |
| 16 Apr 2024 | 45.94 | 45.94 | 45.76 | 45.82 | 45.64 | 34,200 |
| 15 Apr 2024 | 45.86 | 45.92 | 45.86 | 45.91 | 45.72 | 129,900 |
| 12 Apr 2024 | 46.11 | 46.11 | 46.00 | 46.02 | 45.84 | 16,400 |
| 11 Apr 2024 | 45.94 | 45.99 | 45.92 | 45.96 | 45.77 | 24,400 |
| 10 Apr 2024 | 46.11 | 46.11 | 45.91 | 45.93 | 45.75 | 29,300 |
| 09 Apr 2024 | 46.19 | 46.30 | 46.19 | 46.30 | 46.12 | 28,700 |
| 08 Apr 2024 | 46.16 | 46.18 | 46.14 | 46.17 | 45.99 | 15,700 |
| 05 Apr 2024 | 46.20 | 46.23 | 46.18 | 46.20 | 46.01 | 25,400 |
| 04 Apr 2024 | 46.25 | 46.28 | 46.20 | 46.28 | 46.10 | 41,000 |
| 03 Apr 2024 | 46.19 | 46.26 | 46.13 | 46.26 | 46.08 | 36,900 |
| 02 Apr 2024 | 46.14 | 46.29 | 46.14 | 46.28 | 46.10 | 68,800 |
| 01 Apr 2024 | 46.25 | 46.29 | 46.17 | 46.18 | 46.00 | 44,500 |
| 01 Apr 2024 | 0.184 Dividend | |||||
| 28 Mar 2024 | 46.52 | 46.53 | 46.47 | 46.53 | 46.16 | 38,600 |
| 27 Mar 2024 | 46.47 | 46.56 | 46.46 | 46.55 | 46.18 | 76,800 |
| 26 Mar 2024 | 46.43 | 46.52 | 46.43 | 46.50 | 46.13 | 140,700 |
| 25 Mar 2024 | 46.39 | 46.53 | 46.32 | 46.48 | 46.11 | 144,400 |
| 22 Mar 2024 | 46.43 | 46.47 | 46.40 | 46.44 | 46.07 | 28,500 |
| 21 Mar 2024 | 46.41 | 46.42 | 46.36 | 46.40 | 46.03 | 11,900 |
| 20 Mar 2024 | 46.29 | 46.40 | 46.24 | 46.37 | 46.01 | 83,300 |
| 19 Mar 2024 | 46.22 | 46.32 | 46.22 | 46.32 | 45.95 | 34,300 |
| 18 Mar 2024 | 46.23 | 46.24 | 46.17 | 46.22 | 45.85 | 28,200 |
| 15 Mar 2024 | 46.27 | 46.27 | 46.18 | 46.23 | 45.86 | 36,600 |
| 14 Mar 2024 | 46.25 | 46.30 | 46.23 | 46.26 | 45.90 | 26,400 |
| 13 Mar 2024 | 46.33 | 46.37 | 46.31 | 46.33 | 45.96 | 32,200 |
| 12 Mar 2024 | 46.40 | 46.40 | 46.31 | 46.38 | 46.01 | 29,100 |
| 11 Mar 2024 | 46.41 | 46.41 | 46.34 | 46.36 | 45.99 | 26,200 |
| 08 Mar 2024 | 46.48 | 46.49 | 46.40 | 46.42 | 46.05 | 31,500 |
| 07 Mar 2024 | 46.38 | 46.42 | 46.34 | 46.35 | 45.98 | 33,100 |
| 06 Mar 2024 | 46.34 | 46.37 | 46.31 | 46.33 | 45.96 | 23,000 |
| 05 Mar 2024 | 46.25 | 46.33 | 46.25 | 46.33 | 45.96 | 43,700 |
| 04 Mar 2024 | 46.22 | 46.29 | 46.20 | 46.23 | 45.86 | 53,700 |
| 01 Mar 2024 | 46.11 | 46.29 | 46.11 | 46.29 | 45.92 | 25,500 |
| 01 Mar 2024 | 0.163 Dividend | |||||
| 29 Feb 2024 | 46.28 | 46.38 | 46.28 | 46.32 | 45.79 | 34,400 |
| 28 Feb 2024 | 46.24 | 46.31 | 46.24 | 46.30 | 45.77 | 31,600 |
| 27 Feb 2024 | 46.27 | 46.28 | 46.22 | 46.25 | 45.72 | 22,400 |
| 26 Feb 2024 | 46.36 | 46.36 | 46.21 | 46.28 | 45.75 | 52,900 |
| 23 Feb 2024 | 46.29 | 46.31 | 46.23 | 46.30 | 45.77 | 42,100 |
| 22 Feb 2024 | 46.23 | 46.24 | 46.07 | 46.21 | 45.68 | 26,900 |
| 21 Feb 2024 | 46.30 | 46.31 | 46.24 | 46.24 | 45.71 | 27,000 |
| 20 Feb 2024 | 46.39 | 46.39 | 46.23 | 46.31 | 45.78 | 100,600 |
| 16 Feb 2024 | 46.25 | 46.25 | 46.18 | 46.24 | 45.71 | 46,500 |
| 15 Feb 2024 | 46.28 | 46.39 | 46.26 | 46.32 | 45.79 | 301,700 |
| 14 Feb 2024 | 46.24 | 46.31 | 46.19 | 46.24 | 45.71 | 17,100 |
| 13 Feb 2024 | 46.21 | 46.23 | 46.14 | 46.15 | 45.62 | 816,200 |
| 12 Feb 2024 | 46.48 | 46.48 | 46.35 | 46.35 | 45.82 | 54,300 |
| 09 Feb 2024 | 46.32 | 46.35 | 46.31 | 46.32 | 45.79 | 36,700 |
| 08 Feb 2024 | 46.35 | 46.40 | 46.34 | 46.36 | 45.83 | 42,800 |
| 07 Feb 2024 | 46.40 | 46.46 | 46.38 | 46.40 | 45.87 | 29,900 |
| 06 Feb 2024 | 46.37 | 46.44 | 46.33 | 46.38 | 45.85 | 601,900 |
| 05 Feb 2024 | 46.39 | 46.39 | 46.26 | 46.33 | 45.80 | 63,900 |
| 02 Feb 2024 | 46.42 | 46.46 | 46.39 | 46.43 | 45.90 | 49,200 |
| 01 Feb 2024 | 46.66 | 46.70 | 46.62 | 46.65 | 46.11 | 792,800 |
| 01 Feb 2024 | 0.18 Dividend | |||||
| 31 Jan 2024 | 46.75 | 46.83 | 46.69 | 46.75 | 46.04 | 33,900 |
| 30 Jan 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 45.92 | 31,900 |
| 29 Jan 2024 | 46.64 | 46.65 | 46.58 | 46.63 | 45.92 | 24,600 |
| 26 Jan 2024 | 46.52 | 46.55 | 46.49 | 46.54 | 45.83 | 40,600 |
| 25 Jan 2024 | 46.50 | 46.56 | 46.50 | 46.54 | 45.83 | 26,700 |
| 24 Jan 2024 | 46.49 | 46.58 | 46.42 | 46.45 | 45.74 | 156,700 |
| 23 Jan 2024 | 46.56 | 46.56 | 46.43 | 46.47 | 45.76 | 22,100 |
| 22 Jan 2024 | 46.56 | 46.56 | 46.45 | 46.47 | 45.76 | 31,500 |
| 19 Jan 2024 | 46.44 | 46.44 | 46.35 | 46.43 | 45.72 | 262,900 |
| 18 Jan 2024 | 46.58 | 46.58 | 46.44 | 46.45 | 45.74 | 22,900 |
| 17 Jan 2024 | 46.48 | 46.49 | 46.42 | 46.47 | 45.76 | 43,600 |
| 16 Jan 2024 | 46.65 | 46.68 | 46.54 | 46.55 | 45.84 | 61,100 |
| 12 Jan 2024 | 46.69 | 46.74 | 46.69 | 46.70 | 45.99 | 39,600 |
| 11 Jan 2024 | 46.47 | 46.59 | 46.44 | 46.58 | 45.87 | 26,800 |
| 10 Jan 2024 | 46.44 | 46.47 | 46.40 | 46.44 | 45.73 | 57,200 |
| 09 Jan 2024 | 46.40 | 46.50 | 46.38 | 46.39 | 45.68 | 95,900 |
| 08 Jan 2024 | 46.31 | 46.47 | 46.31 | 46.40 | 45.69 | 51,800 |
| 05 Jan 2024 | 46.17 | 46.41 | 46.17 | 46.33 | 45.63 | 62,000 |
| 04 Jan 2024 | 46.27 | 46.37 | 46.27 | 46.30 | 45.60 | 60,500 |
| 03 Jan 2024 | 46.38 | 46.41 | 46.31 | 46.40 | 45.69 | 37,800 |
| 02 Jan 2024 | 46.33 | 46.44 | 46.33 | 46.38 | 45.68 | 52,300 |
| 29 Dec 2023 | 46.47 | 46.56 | 46.47 | 46.55 | 45.84 | 35,400 |
| 28 Dec 2023 | 46.51 | 46.55 | 46.47 | 46.49 | 45.78 | 102,900 |
| 28 Dec 2023 | 0.164 Dividend | |||||
| 27 Dec 2023 | 46.63 | 46.73 | 46.62 | 46.72 | 45.84 | 52,000 |
| 26 Dec 2023 | 46.58 | 46.67 | 46.55 | 46.61 | 45.74 | 65,100 |
| *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.