Skip to main content

JPM Short-Duration Core Plus ETF (NY: JSCP )

46.46 +0.08 (+0.17%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 43.87 43.90 43.82 43.89 11,565 +0.11(+0.26%)
May 30, 2023 43.67 43.78 43.67 43.78 13,141 +0.10(+0.24%)
May 26, 2023 43.60 43.68 43.60 43.68 30,457 -0.01(-0.03%)
May 25, 2023 43.75 43.78 43.69 43.69 7,325 -0.12(-0.27%)
May 24, 2023 43.86 43.87 43.80 43.81 13,763 -0.08(-0.18%)
May 23, 2023 43.84 43.90 43.83 43.89 89,711 -0.01(-0.03%)
May 22, 2023 43.88 43.91 43.86 43.90 17,537 +0.04(+0.09%)
May 19, 2023 43.91 43.91 43.84 43.86 5,672 -0.08(-0.17%)
May 18, 2023 43.99 44.01 43.92 43.93 14,961 -0.10(-0.22%)
May 17, 2023 44.07 44.07 44.02 44.03 12,961 -0.04(-0.09%)
May 16, 2023 44.10 44.13 44.07 44.07 54,534 -0.07(-0.15%)
May 15, 2023 44.15 44.19 44.13 44.13 9,607 -0.04(-0.09%)
May 12, 2023 44.24 44.26 44.15 44.17 31,450 -0.10(-0.23%)
May 11, 2023 44.30 44.33 44.26 44.27 32,060 +0.07(+0.15%)
May 10, 2023 44.16 44.22 44.13 44.21 45,313 +0.12(+0.28%)
May 09, 2023 44.11 44.11 44.06 44.08 14,020 -0.00(-0.01%)
May 08, 2023 44.10 44.15 44.09 44.09 28,376 -0.14(-0.32%)
May 05, 2023 44.25 44.25 44.17 44.23 22,342 -0.08(-0.19%)
May 04, 2023 44.28 44.41 44.28 44.31 31,510 +0.09(+0.21%)
May 03, 2023 44.18 44.22 44.15 44.22 36,631 +0.17(+0.38%)
May 02, 2023 43.95 44.09 43.95 44.05 57,372 +0.08(+0.18%)
May 01, 2023 44.03 44.03 43.93 43.97 34,511 -0.07(-0.16%)
Apr 28, 2023 43.99 44.06 43.98 44.04 59,624 +0.01(+0.02%)
Apr 27, 2023 44.06 44.06 43.99 44.03 41,573 -0.06(-0.15%)
Apr 26, 2023 44.14 44.15 44.06 44.09 37,927 +0.02(+0.05%)
Apr 25, 2023 44.11 44.11 44.05 44.07 57,091 +0.14(+0.32%)
Apr 24, 2023 43.91 43.97 43.91 43.93 18,943 +0.07(+0.15%)
Apr 21, 2023 43.92 43.93 43.86 43.86 37,422 -0.01(-0.02%)
Apr 20, 2023 43.89 43.94 43.82 43.87 36,396 +0.10(+0.24%)
Apr 19, 2023 43.81 43.82 43.77 43.77 28,311 -0.08(-0.19%)
Apr 18, 2023 43.88 43.89 43.84 43.85 46,469 -0.03(-0.07%)
Apr 17, 2023 43.88 43.90 43.86 43.88 12,278 -0.08(-0.17%)
Apr 14, 2023 44.01 44.01 43.95 43.96 15,791 -0.12(-0.28%)
Apr 13, 2023 44.11 44.13 44.07 44.08 47,697 +0.06(+0.14%)
Apr 12, 2023 44.00 44.03 43.98 44.02 11,350 +0.06(+0.14%)
Apr 11, 2023 44.04 44.04 43.93 43.96 30,425 -0.02(-0.04%)
Apr 10, 2023 43.98 44.01 43.95 43.97 21,475 -0.13(-0.28%)
Apr 06, 2023 44.16 44.16 44.10 44.10 10,256 -0.06(-0.13%)
Apr 05, 2023 44.16 44.25 44.13 44.16 11,148 +0.08(+0.17%)
Apr 04, 2023 43.93 44.10 43.93 44.08 13,747 +0.12(+0.27%)
Apr 03, 2023 43.85 43.98 43.85 43.96 7,210 +0.11(+0.24%)
Mar 31, 2023 43.81 43.88 43.77 43.86 8,886 +0.08(+0.18%)
Mar 30, 2023 43.68 43.78 43.68 43.78 27,041 +0.06(+0.13%)
Mar 29, 2023 43.70 43.74 43.69 43.72 14,950 +0.03(+0.08%)
Mar 28, 2023 43.69 43.71 43.65 43.69 17,013 -0.08(-0.18%)
Mar 27, 2023 43.78 43.81 43.74 43.77 38,869 -0.20(-0.45%)
Mar 24, 2023 44.11 44.11 43.95 43.96 29,707 -0.02(-0.05%)
Mar 23, 2023 43.94 43.99 43.88 43.99 23,758 +0.23(+0.52%)
Mar 22, 2023 43.60 43.80 43.57 43.76 25,860 +0.13(+0.29%)
Mar 21, 2023 43.66 43.68 43.61 43.63 9,446 -0.07(-0.16%)
Mar 20, 2023 43.73 43.73 43.65 43.70 9,395 +0.03(+0.07%)
Mar 17, 2023 43.61 43.68 43.59 43.68 25,475 +0.08(+0.19%)
Mar 16, 2023 43.77 43.77 43.58 43.59 19,678 -0.06(-0.13%)
Mar 15, 2023 43.76 43.76 43.62 43.65 11,632 -0.02(-0.06%)
Mar 14, 2023 43.74 43.74 43.62 43.67 14,125 -0.03(-0.06%)
Mar 13, 2023 43.90 43.90 43.61 43.70 28,600 +0.29(+0.66%)
Mar 10, 2023 43.42 43.43 43.38 43.41 19,222 +0.18(+0.42%)
Mar 09, 2023 43.19 43.26 43.19 43.23 29,785 +0.09(+0.22%)
Mar 08, 2023 43.16 43.17 43.13 43.13 105,885 -0.03(-0.07%)
Mar 07, 2023 43.25 43.25 43.16 43.16 19,527 -0.08(-0.19%)
Mar 06, 2023 43.29 43.29 43.23 43.24 32,090 +0.01(+0.03%)
Mar 03, 2023 43.19 43.26 43.19 43.23 18,912 +0.04(+0.09%)
Mar 02, 2023 43.14 43.19 43.14 43.19 12,430 -0.05(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.