JPMorgan Inflation Managed Bond ETF (JCPI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.182481751825 | 46.58 | 46.84 | 46.39 | 5496 | 46.69992426 | SP |
| 4 | 0.055 | 0.118000429092 | 46.61 | 47.39 | 46.03 | 13245 | 46.54170672 | SP |
| 12 | 0.325 | 0.701337936987 | 46.34 | 47.39 | 45.81 | 21057 | 46.32662338 | SP |
| 26 | 0.055 | 0.118000429092 | 46.61 | 47.39 | 44.985 | 57180 | 46.30130013 | SP |
| 52 | 0.235 | 0.506138272669 | 46.43 | 47.39 | 44.5 | 37019 | 46.1271526 | SP |
| 156 | -3.4137 | -6.81667056054 | 50.0787 | 50.12 | 44.5 | 55850 | 46.93312337 | SP |
| 260 | -3.4137 | -6.81667056054 | 50.0787 | 50.12 | 44.5 | 55850 | 46.93312337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 46.665 | -0.05 | -0.11 | 46.84 | 46.84 | 46.65 | 573 |
| 1719009000 | 46.715 | -0.04 | -0.09 | 46.68 | 46.77 | 46.68 | 9509 |
| 1718922600 | 46.755 | 0.08 | 0.17 | 46.39 | 46.755 | 46.39 | 2166 |
| 1718749800 | 46.675 | 0.1 | 0.23 | 46.58 | 46.68 | 46.58 | 9735 |
| 1718663400 | 46.57 | -0.09 | -0.19 | 47.14 | 47.14 | 46.55 | 6138 |
| 1718404200 | 46.66 | -0.02 | -0.04 | 46.9 | 46.9 | 46.66 | 8561 |
| 1718317800 | 46.679 | 0.15 | 0.33 | 46.03 | 46.6801 | 46.03 | 3083 |
| 1718231400 | 46.525 | 0.14 | 0.31 | 46.53 | 46.62 | 46.51 | 35214 |
| 1718145000 | 46.38 | 0.1 | 0.21 | 47.2 | 47.2 | 46.31 | 20835 |
| 1718058600 | 46.2843 | -0.14 | -0.29 | 47.39 | 47.39 | 46.2738 | 9685 |
| 1717799400 | 46.42 | -0.3 | -0.64 | 46.65 | 46.65 | 46.41 | 27492 |
| 1717713000 | 46.72 | -0.03 | -0.06 | 46.62 | 46.75 | 46.62 | 2835 |
| 1717626600 | 46.75 | 0.15 | 0.33 | 46.59 | 46.77 | 46.59 | 24439 |
| 1717540200 | 46.5971 | 0.09 | 0.18 | 46.51 | 46.62 | 46.51 | 5648 |
| 1717453800 | 46.5111 | -0.04 | -0.08 | 46.37 | 46.5111 | 46.37 | 8208 |
| 1717194600 | 46.55 | 0.15 | 0.33 | 46.71 | 46.71 | 46.53 | 69998 |
| 1717108200 | 46.3987 | 0.13 | 0.29 | 46.36 | 46.3987 | 46.36 | 2045 |
| 1717021800 | 46.265 | -0.11 | -0.23 | 46.2 | 46.28 | 46.2 | 2816 |
| 1716935400 | 46.37 | -0.06 | -0.13 | 46.61 | 46.61 | 46.35 | 2666 |
| 1716589800 | 46.43 | 0.02 | 0.04 | 46.48 | 46.48 | 46.41 | 4112 |
| 1716503400 | 46.41 | -0.13 | -0.28 | 46.52 | 46.52 | 46.4 | 28175 |
| 1716417000 | 46.54 | -0.02 | -0.03 | 46.39 | 46.56 | 46.39 | 3880 |
| 1716330600 | 46.555 | 0.05 | 0.11 | 46.58 | 46.58 | 46.55 | 2312 |
| 1716244200 | 46.5055 | -0.04 | -0.10 | 46.48 | 46.5197 | 46.48 | 2304 |
| 1715985000 | 46.55 | -0.07 | -0.15 | 46.43 | 46.6 | 46.43 | 5417 |
| 1715898600 | 46.62 | 0.01 | 0.02 | 46.63 | 46.665 | 46.62 | 5871 |
| 1715812200 | 46.61 | 0.25 | 0.54 | 46.5 | 46.62 | 46.46 | 28581 |
| 1715725800 | 46.36 | 0.08 | 0.16 | 46.16 | 46.37 | 46.16 | 39909 |
| 1715639400 | 46.285 | -0.06 | -0.12 | 46.395 | 46.395 | 46.27 | 5874 |
| 1715380200 | 46.34 | 0.02 | 0.04 | 46.25 | 46.3665 | 46.25 | 21792 |
| 1715293800 | 46.32 | 0.07 | 0.15 | 46.26 | 46.32 | 46.24 | 184262 |
| 1715207400 | 46.25 | 0.01 | 0.03 | 46.14 | 46.2563 | 46.14 | 4147 |
| 1715121000 | 46.236 | -0.02 | -0.05 | 46.42 | 46.42 | 46.236 | 6254 |
| 1715034600 | 46.26 | 0.02 | 0.05 | 46.22 | 46.27 | 46.22 | 3720 |
| 1714775400 | 46.2363 | 0.21 | 0.45 | 46.25 | 46.28 | 46.23 | 2580 |
| 1714689000 | 46.03 | 0.14 | 0.31 | 45.95 | 46.04 | 45.92 | 19278 |
| 1714602600 | 45.8866 | -0.18 | -0.40 | 45.865 | 45.8901 | 45.81 | 42052 |
| 1714516200 | 46.07 | -0.14 | -0.30 | 46.1 | 46.17 | 46.07 | 28545 |
| 1714429800 | 46.21 | 0.13 | 0.28 | 46.32 | 46.32 | 46.14 | 18486 |
| 1714170600 | 46.08 | 0.04 | 0.09 | 46.03 | 46.11 | 46.03 | 13879 |
| 1714084200 | 46.04 | -0.1 | -0.22 | 46 | 46.0501 | 46 | 2789 |
| 1713997800 | 46.1397 | -0 | -0.00 | 46.05 | 46.164 | 46.05 | 3959 |
| 1713911400 | 46.14 | 0.05 | 0.11 | 45.99 | 46.18 | 45.99 | 30768 |
| 1713825000 | 46.09 | -0.01 | -0.02 | 45.98 | 46.11 | 45.98 | 16942 |
| 1713565800 | 46.1001 | -0.05 | -0.11 | 46.02 | 46.12 | 46.02 | 151123 |
| 1713479400 | 46.15 | 0.05 | 0.11 | 46.02 | 46.15 | 46.01 | 2818 |
| 1713393000 | 46.1 | 0.03 | 0.07 | 46.08 | 46.19 | 46.02 | 12984 |
| 1713306600 | 46.07 | -0.14 | -0.29 | 46 | 46.21 | 46 | 21192 |
| 1713220200 | 46.205 | -0.06 | -0.13 | 46.17 | 46.24 | 46.11 | 8419 |
| 1712961000 | 46.265 | 0.16 | 0.36 | 46.28 | 46.28 | 46.23 | 2371 |
| 1712874600 | 46.1 | -0.15 | -0.32 | 46.15 | 46.26 | 46.06 | 8645 |
| 1712788200 | 46.2465 | -0.2 | -0.43 | 46.28 | 46.4 | 46.21 | 58139 |
| 1712701800 | 46.445 | 0.04 | 0.09 | 46.5 | 46.55 | 46.445 | 4251 |
| 1712615400 | 46.4055 | -0.1 | -0.21 | 46.33 | 46.4699 | 46.24 | 20260 |
| 1712356200 | 46.5034 | -0.03 | -0.06 | 46.53 | 46.5899 | 46.46 | 8763 |
| 1712269800 | 46.53 | 0.04 | 0.09 | 46.63 | 46.63 | 46.1 | 109707 |
| 1712183400 | 46.49 | 0.03 | 0.06 | 46.28 | 46.56 | 46.28 | 6076 |
| 1712097000 | 46.46 | -0.06 | -0.13 | 46.34 | 46.505 | 46.34 | 29006 |
| 1712010600 | 46.5218 | -0.34 | -0.72 | 46.65 | 46.65 | 46.48 | 8681 |
| 1711665000 | 46.86 | 0.05 | 0.10 | 46.84 | 46.86 | 46.79 | 52227 |
| 1711578600 | 46.815 | 0.04 | 0.09 | 46.88 | 46.88 | 46.74 | 3646 |
| 1711492200 | 46.7745 | 0.02 | 0.04 | 46.775 | 46.8189 | 46.69 | 8126 |
| 1711405800 | 46.7548 | -0.01 | -0.01 | 46.89 | 46.89 | 46.64 | 5321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
