JPMorgan Short Duration Core Plus ETF

JSCP
🏛️ usa →
47.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.58 47.58 47.53 47.56 0.2M
2025-09-25 47.54 47.57 47.53 47.55 0.2M
2025-09-24 47.62 47.65 47.60 47.61 0.1M
2025-09-23 47.63 47.65 47.61 47.64 0.1M
2025-09-22 47.64 47.64 47.61 47.62 0.1M
2025-09-19 47.63 47.65 47.61 47.64 0.2M
2025-09-18 47.63 47.66 47.62 47.65 0.2M
2025-09-17 47.70 47.79 47.66 47.67 0.1M
2025-09-16 47.69 47.72 47.67 47.71 0.1M
2025-09-15 47.68 47.69 47.66 47.67 0.5M
2025-09-12 47.68 47.68 47.61 47.65 0.3M
2025-09-11 47.69 47.69 47.65 47.67 0.1M
2025-09-10 47.65 47.69 47.63 47.65 0.8M
2025-09-09 47.64 47.66 47.61 47.62 0.1M
2025-09-08 47.66 47.68 47.64 47.66 0.1M
2025-09-05 47.65 47.69 47.62 47.62 0.4M
2025-09-04 47.52 47.56 47.50 47.56 0.1M
2025-09-03 47.43 47.50 47.42 47.49 0.1M
2025-09-02 47.38 47.44 47.38 47.44 0.2M
2025-08-29 47.61 47.65 47.60 47.63 0.1M
2025-08-28 47.57 47.62 47.57 47.62 0.2M
2025-08-27 47.56 47.60 47.54 47.60 0.1M
2025-08-26 47.51 47.57 47.51 47.56 0.1M
2025-08-25 47.49 47.50 47.47 47.49 0.1M
2025-08-22 47.39 47.54 47.39 47.51 0.1M
2025-08-21 47.40 47.42 47.36 47.38 0.2M
2025-08-20 47.42 47.46 47.39 47.42 0.2M
2025-08-19 47.41 47.44 47.41 47.42 0.2M
2025-08-18 47.39 47.42 47.37 47.37 0.3M
2025-08-15 47.42 47.42 47.36 47.39 0.1M
2025-08-14 47.41 47.42 47.38 47.40 0.1M
2025-08-13 47.45 47.47 47.39 47.46 0.3M
2025-08-12 47.34 47.40 47.34 47.37 0.3M
2025-08-11 47.32 47.38 47.31 47.35 0.4M
2025-08-08 47.33 47.33 47.29 47.31 0.2M
2025-08-07 47.35 47.37 47.33 47.35 0.2M
2025-08-06 47.31 47.37 47.31 47.36 0.0M
2025-08-05 47.41 47.41 47.32 47.33 0.1M
2025-08-04 47.34 47.37 47.31 47.36 0.0M
2025-08-01 47.27 47.36 47.25 47.35 0.0M
2025-07-31 47.29 47.30 47.25 47.27 0.0M
2025-07-30 47.26 47.35 47.24 47.27 0.1M
2025-07-29 47.26 47.33 47.26 47.33 0.1M
2025-07-28 47.25 47.30 47.24 47.26 0.1M
2025-07-25 47.34 47.34 47.23 47.26 0.7M
2025-07-24 47.19 47.24 47.18 47.23 0.1M
2025-07-23 47.26 47.29 47.25 47.25 0.2M
2025-07-22 47.28 47.30 47.28 47.29 0.0M
2025-07-21 47.23 47.24 47.22 47.24 0.1M
2025-07-18 47.19 47.20 47.18 47.18 0.0M
2025-07-17 47.10 47.14 47.10 47.12 0.1M
2025-07-16 47.04 47.12 47.04 47.12 0.1M
2025-07-15 47.04 47.04 47.01 47.02 0.1M
2025-07-14 47.07 47.09 47.05 47.07 0.1M
2025-07-11 47.05 47.06 47.02 47.06 0.1M
2025-07-10 47.10 47.11 47.06 47.09 0.1M
2025-07-09 47.06 47.10 47.05 47.10 0.0M
2025-07-08 47.01 47.06 47.01 47.03 0.0M
2025-07-07 47.14 47.14 47.03 47.05 0.0M
2025-07-03 47.09 47.11 47.07 47.10 0.1M
2025-07-02 47.18 47.20 47.13 47.14 0.1M
2025-07-01 47.22 47.24 47.12 47.16 0.3M
2025-06-30 47.42 47.45 47.38 47.44 0.2M
2025-06-27 47.37 47.41 47.30 47.39 0.0M
2025-06-26 47.37 47.41 47.33 47.40 0.1M
2025-06-25 47.29 47.34 47.27 47.33 0.1M
2025-06-24 47.23 47.32 47.20 47.29 0.1M
2025-06-23 47.20 47.29 47.20 47.26 0.0M
2025-06-20 47.10 47.15 47.09 47.15 0.0M
2025-06-18 47.11 47.15 47.09 47.10 0.1M
2025-06-17 47.08 47.10 47.04 47.09 0.4M
2025-06-16 47.06 47.10 47.01 47.04 0.0M
2025-06-13 47.06 47.07 47.02 47.06 0.0M
2025-06-12 47.10 47.11 47.07 47.10 0.0M
2025-06-11 47.02 47.06 47.00 47.06 0.1M
2025-06-10 46.98 46.99 46.94 46.97 0.1M
2025-06-09 46.92 46.96 46.91 46.94 0.0M
2025-06-06 46.89 46.91 46.85 46.88 0.0M
2025-06-05 47.04 47.06 46.96 46.97 0.0M
2025-06-04 47.01 47.08 46.99 47.06 0.1M
2025-06-03 46.98 46.99 46.92 46.94 0.0M
2025-06-02 46.97 46.99 46.93 46.93 0.0M
2025-05-30 47.14 47.22 47.13 47.20 0.0M
2025-05-29 47.11 47.15 47.08 47.15 0.1M
2025-05-28 47.05 47.06 47.02 47.05 0.0M
2025-05-27 47.07 47.10 47.03 47.06 0.1M
2025-05-23 47.01 47.03 46.95 46.99 0.0M
2025-05-22 46.93 47.02 46.92 46.93 0.1M
2025-05-21 46.94 46.98 46.82 46.85 0.3M
2025-05-20 46.98 47.05 46.94 46.99 0.4M
2025-05-19 46.94 47.02 46.92 47.00 0.1M
2025-05-16 47.02 47.03 46.94 46.97 0.0M
2025-05-15 46.86 47.08 46.86 46.97 0.0M
2025-05-14 46.90 46.92 46.82 46.83 0.1M
2025-05-13 46.92 46.94 46.86 46.88 0.1M
2025-05-12 46.84 46.89 46.82 46.85 0.1M
2025-05-09 46.95 47.02 46.92 46.94 0.0M
2025-05-08 46.98 46.99 46.88 46.90 0.0M
2025-05-07 46.98 47.03 46.98 47.02 0.0M
2025-05-06 46.95 47.00 46.94 46.99 0.0M
2025-05-05 46.94 46.94 46.88 46.93 0.0M
2025-05-02 46.97 47.00 46.88 46.93 0.0M
2025-05-01 47.17 47.19 47.02 47.04 0.0M
2025-04-30 47.26 47.36 47.26 47.29 0.1M
2025-04-29 47.21 47.30 47.21 47.27 0.1M
2025-04-28 47.13 47.26 47.13 47.18 0.1M
2025-04-25 47.09 47.15 47.07 47.15 0.0M
2025-04-24 47.02 47.08 47.00 47.06 0.1M
2025-04-23 46.99 47.03 46.92 46.94 0.0M
2025-04-22 46.93 46.97 46.89 46.93 0.1M
2025-04-21 46.91 46.98 46.87 46.90 0.0M
2025-04-17 46.96 47.00 46.92 46.97 0.0M
2025-04-16 46.92 46.94 46.77 46.89 0.1M
2025-04-15 46.84 46.92 46.83 46.86 0.1M
2025-04-14 46.71 46.86 46.69 46.83 0.1M
2025-04-11 46.64 46.66 46.42 46.46 0.2M
2025-04-10 46.68 46.76 46.61 46.62 0.1M
2025-04-09 46.62 46.85 46.50 46.72 0.0M
2025-04-08 46.86 46.96 46.76 46.77 1.7M
2025-04-07 47.03 47.12 46.83 46.95 0.3M
2025-04-04 47.20 47.26 47.07 47.11 0.0M
2025-04-03 47.15 47.22 47.13 47.21 0.0M
2025-04-02 47.07 47.08 46.96 47.02 0.1M
2025-04-01 47.02 47.08 47.01 47.05 0.2M
2025-03-31 47.21 47.22 47.13 47.21 0.1M
2025-03-28 47.13 47.21 47.13 47.18 0.0M
2025-03-27 47.09 47.18 47.08 47.10 0.1M
2025-03-26 47.08 47.11 47.05 47.08 0.0M
2025-03-25 47.08 47.14 47.06 47.11 0.0M
2025-03-24 47.12 47.12 47.03 47.05 0.0M
2025-03-21 47.20 47.20 47.11 47.15 0.0M
2025-03-20 47.17 47.21 47.09 47.17 0.0M
2025-03-19 47.00 47.13 46.95 47.10 0.1M
2025-03-18 47.00 47.06 46.98 47.03 0.1M
2025-03-17 47.02 47.05 46.98 46.99 0.0M
2025-03-14 47.05 47.07 47.00 47.02 0.0M
2025-03-13 47.00 47.07 46.98 47.05 0.0M
2025-03-12 47.02 47.05 46.98 47.03 0.0M
2025-03-11 47.13 47.15 47.03 47.03 0.1M
2025-03-10 47.11 47.15 47.08 47.12 0.1M
2025-03-07 47.11 47.11 46.99 47.02 0.2M
2025-03-06 47.03 47.05 46.99 47.04 0.0M
2025-03-05 47.11 47.11 46.99 46.99 0.1M
2025-03-04 47.13 47.19 47.05 47.19 0.1M
2025-03-03 47.00 47.17 46.99 47.11 0.1M
2025-02-28 47.17 47.28 47.15 47.26 0.1M
2025-02-27 47.13 47.15 47.08 47.14 0.1M
2025-02-26 47.07 47.17 47.05 47.14 0.1M
2025-02-25 47.09 47.12 46.96 47.10 0.1M
2025-02-24 46.95 47.03 46.94 47.01 0.2M
2025-02-21 46.88 46.98 46.88 46.96 0.1M
2025-02-20 46.86 46.96 46.83 46.87 0.1M
2025-02-19 46.78 46.84 46.77 46.82 0.1M
2025-02-18 46.94 46.94 46.80 46.83 0.1M
2025-02-14 46.84 46.88 46.84 46.85 0.1M
2025-02-13 46.75 46.82 46.69 46.77 0.1M
2025-02-12 46.62 46.67 46.62 46.65 0.0M
2025-02-11 46.74 46.84 46.70 46.76 0.1M
2025-02-10 46.86 46.86 46.65 46.77 0.0M
2025-02-07 46.75 46.76 46.71 46.74 0.0M
2025-02-06 46.78 46.85 46.78 46.82 0.1M
2025-02-05 46.82 46.87 46.82 46.85 0.1M
2025-02-04 46.73 46.83 46.69 46.76 0.1M
2025-02-03 46.69 46.78 46.69 46.72 0.0M
2025-01-31 47.01 47.01 46.90 46.96 0.0M
2025-01-30 46.93 46.97 46.92 46.94 0.0M
2025-01-29 46.93 46.95 46.85 46.91 0.0M
2025-01-28 46.95 47.02 46.88 46.93 0.1M
2025-01-27 46.89 46.93 46.87 46.92 0.1M
2025-01-24 46.78 46.81 46.76 46.77 0.1M
2025-01-23 46.62 46.80 46.62 46.76 0.1M
2025-01-22 46.69 46.73 46.67 46.70 0.1M
2025-01-21 46.72 46.76 46.66 46.70 0.1M
2025-01-17 46.68 46.73 46.68 46.70 0.1M
2025-01-16 46.63 46.72 46.59 46.69 0.0M
2025-01-15 46.63 46.67 46.59 46.65 0.0M
2025-01-14 46.35 46.50 46.35 46.49 0.0M
2025-01-13 46.46 46.49 46.40 46.45 0.2M
2025-01-10 46.51 46.56 46.42 46.48 0.1M
2025-01-08 46.58 46.65 46.58 46.62 0.0M
2025-01-07 46.63 46.66 46.59 46.61 0.0M
2025-01-06 46.59 46.65 46.59 46.64 0.0M
2025-01-03 46.65 46.65 46.58 46.63 0.0M
2025-01-02 46.66 46.68 46.61 46.63 0.0M