JPMorgan Core Plus Bond E... (JCPB)
CBOE: JCPB
· Real-Time Price · USD
47.45
-0.06 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
JCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.53 | 47.53 | 47.44 | 47.44 | 47.44 | -0.15% | 612,183 |
| Oct 2, 2025 | 47.44 | 47.53 | 47.43 | 47.51 | 47.51 | 0.06% | 668,700 |
| Oct 1, 2025 | 47.48 | 47.50 | 47.40 | 47.48 | 47.48 | -0.15% | 918,916 |
| Sep 30, 2025 | 47.59 | 47.65 | 47.53 | 47.55 | 47.35 | -0.02% | 800,715 |
| Sep 29, 2025 | 47.50 | 47.58 | 47.49 | 47.56 | 47.36 | 0.25% | 533,613 |
| Sep 26, 2025 | 47.45 | 47.52 | 47.40 | 47.44 | 47.24 | 0.00% | 1,669,300 |
| Sep 25, 2025 | 47.44 | 47.46 | 47.37 | 47.44 | 47.24 | -0.17% | 872,500 |
| Sep 24, 2025 | 47.57 | 47.57 | 47.50 | 47.52 | 47.32 | -0.19% | 732,200 |
| Sep 23, 2025 | 47.57 | 47.61 | 47.51 | 47.61 | 47.41 | 0.21% | 526,853 |
| Sep 22, 2025 | 47.56 | 47.57 | 47.50 | 47.51 | 47.31 | -0.13% | 621,933 |
| Sep 19, 2025 | 47.57 | 47.61 | 47.53 | 47.57 | 47.37 | -0.02% | 598,100 |
| Sep 18, 2025 | 47.58 | 47.63 | 47.52 | 47.58 | 47.38 | -0.25% | 1,178,911 |
| Sep 17, 2025 | 47.82 | 47.91 | 47.65 | 47.70 | 47.50 | -0.15% | 1,032,007 |
| Sep 16, 2025 | 47.78 | 47.80 | 47.73 | 47.77 | 47.57 | 0.04% | 2,326,400 |
| Sep 15, 2025 | 47.73 | 47.78 | 47.72 | 47.75 | 47.55 | 0.19% | 871,628 |
| Sep 12, 2025 | 47.66 | 47.67 | 47.58 | 47.66 | 47.46 | -0.15% | 604,300 |
| Sep 11, 2025 | 47.69 | 47.78 | 47.68 | 47.73 | 47.53 | 0.21% | 693,233 |
| Sep 10, 2025 | 47.62 | 47.69 | 47.57 | 47.63 | 47.43 | 0.21% | 759,723 |
| Sep 9, 2025 | 47.60 | 47.62 | 47.49 | 47.53 | 47.33 | -0.17% | 1,755,800 |
| Sep 8, 2025 | 47.57 | 47.61 | 47.55 | 47.61 | 47.41 | 0.34% | 542,900 |
Page 1 of 84