JCPB Historical Prices
NYSEARCA: JCPBJPMorganIntermediate Core-Plus BondETFUSD
44.74-0.03 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JCPB price history
The price history for JPMorgan Core Plus Bond (JCPB) on this page begins on March 11, 2019, when the stock closed at $50.79; it most recently closed at $44.74 on October 5, 2026. The highest price in this record is $56.73, reached on July 27, 2020; the latest close is 21.1% below that peak. Across the 6 complete calendar years in the table, JCPB finished higher in 3 and lower in 3. Its best year was 2020 (+5.4%) and its worst was 2022 (-15.4%).
Over roughly 8 years the share price changed -11.9%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, JCPB has lost 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JCPB returns
1 week
+0.36%
1 month
-2.34%
3 months
-3.83%
6 months
-4.95%
Year to date
-5.51%
1 year
-5.63%
3 years
+0.77%
5 years
-17.88%
JCPB price return, excluding dividends.
JCPB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.74 | -5.46% |
| 2025 | 47.33 | +2.84% |
| 2024 | 46.02 | -2.26% |
| 2023 | 47.09 | +2.51% |
| 2022 | 45.93 | -15.37% |
| 2021 | 54.27 | -2.65% |
| 2020 | 55.75 | +5.36% |
| 2019* | 52.92 | +4.18% |
JCPB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.71 | 44.78 | 44.65 | 44.74 | -0.07% | |
| 44.57 | 44.78 | 44.54 | 44.77 | +0.31% | |
| 44.42 | 44.66 | 44.42 | 44.63 | 0.00% | |
| 44.58 | 44.69 | 44.56 | 44.63 | +0.20% | |
| 44.53 | 44.57 | 44.43 | 44.54 | -0.09% | |
| 44.75 | 44.80 | 44.53 | 44.58 | -0.13% | |
| 44.49 | 44.74 | 44.40 | 44.64 | -0.31% | |
| 44.86 | 44.87 | 44.68 | 44.78 | -0.09% | |
| 44.84 | 44.84 | 44.68 | 44.82 | -0.07% | |
| 44.86 | 44.92 | 44.76 | 44.85 | -0.44% | |
| 45.00 | 45.08 | 44.88 | 45.05 | +0.16% | |
| 45.23 | 45.26 | 44.97 | 44.98 | -0.55% | |
| 45.53 | 45.56 | 45.13 | 45.23 | -0.81% | |
| 45.62 | 45.65 | 45.54 | 45.60 | +0.04% | |
| 45.58 | 45.61 | 45.54 | 45.58 | +0.24% | |
| 45.53 | 45.55 | 45.45 | 45.47 | -0.35% | |
| 45.58 | 45.65 | 45.57 | 45.63 | +0.44% | |
| 45.48 | 45.65 | 45.42 | 45.43 | +0.02% | |
| 45.42 | 45.45 | 45.38 | 45.42 | -0.04% | |
| 45.42 | 45.58 | 45.37 | 45.44 | -0.07% | |
| 45.59 | 45.62 | 45.46 | 45.47 | -0.13% | |
| 45.62 | 45.65 | 45.50 | 45.53 | -0.61% | |
| 45.88 | 45.91 | 45.75 | 45.81 | -0.20% | |
| 45.96 | 45.99 | 45.85 | 45.90 | -0.09% | |
| 45.93 | 45.98 | 45.91 | 45.94 | 0.00% | |
| 45.97 | 46.00 | 45.93 | 45.94 | +0.11% | |
| 45.86 | 45.89 | 45.82 | 45.89 | +0.07% | |
| 45.88 | 45.98 | 45.84 | 45.86 | -0.67% | |
| 46.18 | 46.18 | 46.12 | 46.17 | -0.15% | |
| 46.35 | 46.42 | 46.21 | 46.24 | -0.28% | |
| 46.37 | 46.41 | 46.33 | 46.37 | -0.04% | |
| 46.39 | 46.39 | 46.33 | 46.39 | -0.12% | |
| 46.36 | 46.46 | 46.34 | 46.44 | +0.44% | |
| 46.22 | 46.28 | 46.21 | 46.24 | +0.17% | |
| 46.20 | 46.22 | 46.14 | 46.16 | -0.11% | |
| 46.22 | 46.29 | 46.19 | 46.21 | -0.33% | |
| 46.33 | 46.37 | 46.26 | 46.37 | +0.44% | |
| 46.08 | 46.17 | 46.06 | 46.16 | +0.08% | |
| 46.18 | 46.21 | 46.12 | 46.13 | -0.19% | |
| 46.29 | 46.32 | 46.19 | 46.22 | -0.23% | |
| 46.32 | 46.40 | 46.31 | 46.32 | +0.28% | |
| 46.24 | 46.25 | 46.17 | 46.19 | +0.06% | |
| 46.18 | 46.22 | 46.15 | 46.16 | +0.11% | |
| 46.19 | 46.19 | 46.11 | 46.11 | -0.35% | |
| 46.29 | 46.31 | 46.22 | 46.27 | +0.17% | |
| 46.24 | 46.27 | 46.15 | 46.19 | -0.26% | |
| 46.28 | 46.33 | 46.26 | 46.31 | +0.09% | |
| 46.22 | 46.30 | 46.21 | 46.27 | +0.41% | |
| 46.06 | 46.11 | 46.04 | 46.08 | -0.22% | |
| 46.22 | 46.22 | 46.11 | 46.18 | -0.24% | |
| 46.29 | 46.32 | 46.24 | 46.29 | +0.08% | |
| 46.39 | 46.44 | 46.25 | 46.26 | -0.37% | |
| 46.35 | 46.47 | 46.34 | 46.43 | +0.23% | |
| 46.31 | 46.35 | 46.28 | 46.32 | +0.22% | |
| 46.20 | 46.30 | 46.18 | 46.22 | +0.09% | |
| 46.15 | 46.20 | 46.14 | 46.18 | -0.26% | |
| 46.34 | 46.35 | 46.29 | 46.30 | -0.17% | |
| 46.42 | 46.42 | 46.35 | 46.38 | -0.17% | |
| 46.53 | 46.54 | 46.43 | 46.46 | -0.26% | |
| 46.60 | 46.66 | 46.56 | 46.58 | +0.06% | |
| 46.47 | 46.56 | 46.47 | 46.55 | -0.01% | |
| 46.50 | 46.59 | 46.49 | 46.56 | +0.20% | |
| 46.46 | 46.54 | 46.42 | 46.46 | +0.26% | |
| 46.45 | 46.46 | 46.34 | 46.34 | -0.39% | |
| 46.53 | 46.56 | 46.48 | 46.52 | -0.02% | |
| 46.50 | 46.61 | 46.50 | 46.53 | +0.06% | |
| 46.50 | 46.51 | 46.42 | 46.50 | -0.12% | |
| 46.68 | 46.69 | 46.55 | 46.56 | -0.42% | |
| 46.73 | 46.77 | 46.70 | 46.75 | +0.02% | |
| 46.69 | 46.77 | 46.69 | 46.74 | +0.11% | |
| 46.68 | 46.76 | 46.67 | 46.69 | -0.53% | |
| 47.07 | 47.08 | 46.94 | 46.94 | -0.36% | |
| 47.10 | 47.14 | 47.08 | 47.11 | +0.03% | |
| 47.03 | 47.12 | 47.01 | 47.10 | +0.10% | |
| 47.09 | 47.14 | 47.05 | 47.05 | +0.06% | |
| 46.98 | 47.05 | 46.98 | 47.02 | +0.43% | |
| 46.79 | 46.87 | 46.74 | 46.82 | +0.11% | |
| 46.78 | 46.79 | 46.74 | 46.77 | -0.21% | |
| 46.91 | 46.98 | 46.86 | 46.87 | +0.21% | |
| 46.94 | 46.97 | 46.75 | 46.77 | -0.34% | |
| 46.89 | 46.97 | 46.88 | 46.93 | +0.17% | |
| 46.88 | 46.94 | 46.84 | 46.85 | +0.13% | |
| 46.78 | 46.82 | 46.72 | 46.79 | -0.09% | |
| 46.62 | 46.85 | 46.58 | 46.83 | +0.60% | |
| 46.62 | 46.66 | 46.54 | 46.55 | -0.13% | |
| 46.57 | 46.63 | 46.54 | 46.61 | +0.26% | |
| 46.60 | 46.63 | 46.49 | 46.49 | -0.11% | |
| 46.59 | 46.62 | 46.52 | 46.54 | -0.43% | |
| 46.76 | 46.79 | 46.72 | 46.74 | +0.13% | |
| 46.69 | 46.72 | 46.64 | 46.68 | -0.17% | |
| 46.81 | 46.81 | 46.75 | 46.76 | -0.02% | |
| 46.63 | 46.77 | 46.60 | 46.77 | -0.43% | |
| 46.97 | 47.02 | 46.94 | 46.97 | +0.13% | |
| 46.84 | 46.95 | 46.80 | 46.91 | +0.15% | |
| 46.83 | 46.88 | 46.80 | 46.84 | +0.11% | |
| 46.81 | 46.81 | 46.74 | 46.79 | +0.29% | |
| 46.69 | 46.69 | 46.55 | 46.66 | +0.12% | |
| 46.44 | 46.60 | 46.39 | 46.60 | +0.09% | |
| 46.30 | 46.59 | 46.29 | 46.56 | +0.61% | |
| 46.29 | 46.34 | 46.21 | 46.28 | -0.32% | |
| 46.49 | 46.56 | 46.38 | 46.43 | -0.11% | |
| 46.52 | 46.54 | 46.46 | 46.48 | -0.60% | |
| 46.85 | 46.88 | 46.75 | 46.76 | -0.02% | |
| 46.73 | 46.78 | 46.68 | 46.77 | +0.06% | |
| 46.78 | 46.79 | 46.74 | 46.74 | -0.34% | |
| 46.95 | 46.97 | 46.88 | 46.90 | -0.19% | |
| 46.99 | 47.03 | 46.97 | 46.99 | +0.21% | |
| 47.07 | 47.07 | 46.87 | 46.89 | -0.23% | |
| 46.97 | 47.02 | 46.96 | 47.00 | +0.45% | |
| 46.77 | 46.84 | 46.77 | 46.79 | +0.19% | |
| 46.80 | 46.81 | 46.65 | 46.70 | -0.32% | |
| 46.84 | 46.98 | 46.79 | 46.85 | -0.32% | |
| 47.03 | 47.05 | 46.97 | 47.00 | +0.11% | |
| 47.04 | 47.05 | 46.90 | 46.95 | -0.38% | |
| 47.09 | 47.13 | 47.07 | 47.13 | -0.04% | |
| 47.19 | 47.23 | 47.13 | 47.15 | -0.21% | |
| 47.15 | 47.26 | 47.08 | 47.25 | +0.17% | |
| 47.25 | 47.29 | 47.10 | 47.17 | -0.16% | |
| 47.30 | 47.37 | 47.24 | 47.25 | +0.12% | |
| 47.27 | 47.31 | 47.16 | 47.19 | -0.32% | |
| 47.36 | 47.36 | 47.29 | 47.34 | +0.02% | |
| 47.35 | 47.42 | 47.33 | 47.33 | +0.36% | |
| 47.28 | 47.33 | 47.14 | 47.16 | -0.17% | |
| 47.26 | 47.28 | 47.20 | 47.24 | -0.15% | |
| 47.18 | 47.31 | 47.15 | 47.31 | +0.30% | |
| 47.05 | 47.19 | 47.05 | 47.17 | +0.21% | |
| 47.12 | 47.14 | 47.05 | 47.07 | -0.11% | |
| 47.08 | 47.23 | 47.04 | 47.12 | -0.04% | |
| 47.24 | 47.25 | 47.08 | 47.14 | +0.32% | |
| 46.94 | 47.00 | 46.79 | 46.99 | +0.15% | |
| 46.91 | 47.00 | 46.89 | 46.92 | -0.14% | |
| 46.84 | 47.00 | 46.82 | 46.99 | +0.22% | |
| 46.89 | 46.98 | 46.86 | 46.88 | -0.42% | |
| 47.05 | 47.15 | 47.00 | 47.08 | +0.33% | |
| 46.94 | 47.01 | 46.90 | 46.93 | +0.50% | |
| 46.60 | 46.76 | 46.59 | 46.69 | 0.00% | |
| 46.86 | 46.93 | 46.69 | 46.69 | -0.72% | |
| 47.03 | 47.06 | 46.96 | 47.03 | +0.43% | |
| 46.79 | 46.93 | 46.74 | 46.83 | -0.23% | |
| 46.87 | 47.04 | 46.81 | 46.94 | +0.35% | |
| 47.01 | 47.01 | 46.77 | 46.78 | -0.83% | |
| 47.00 | 47.22 | 46.99 | 47.17 | +0.07% | |
| 47.28 | 47.31 | 47.13 | 47.13 | -0.44% | |
| 47.29 | 47.40 | 47.28 | 47.34 | +0.26% | |
| 47.21 | 47.25 | 47.16 | 47.22 | +0.37% | |
| 47.16 | 47.20 | 47.02 | 47.04 | -0.15% | |
| 47.19 | 47.24 | 47.06 | 47.11 | -0.38% | |
| 47.40 | 47.41 | 47.26 | 47.29 | -0.48% | |
| 47.60 | 47.65 | 47.49 | 47.52 | -0.23% | |
| 47.41 | 47.65 | 47.39 | 47.63 | +0.29% | |
| 47.43 | 47.61 | 47.40 | 47.49 | -0.14% | |
| 47.55 | 47.60 | 47.51 | 47.56 | -0.26% | |
| 47.71 | 47.74 | 47.67 | 47.68 | -0.05% | |
| 47.57 | 47.75 | 47.54 | 47.71 | -0.09% | |
| 47.81 | 47.85 | 47.69 | 47.75 | -0.81% | |
| 48.11 | 48.17 | 48.11 | 48.14 | +0.19% | |
| 48.00 | 48.06 | 48.00 | 48.05 | +0.16% | |
| 47.96 | 48.02 | 47.95 | 47.98 | -0.04% | |
| 47.99 | 48.01 | 47.96 | 48.00 | -0.00% | |
| 47.94 | 48.04 | 47.93 | 48.00 | +0.20% | |
| 47.91 | 47.92 | 47.82 | 47.90 | -0.02% | |
| 47.84 | 47.92 | 47.84 | 47.91 | +0.10% | |
| 47.87 | 47.90 | 47.85 | 47.86 | -0.09% | |
| 48.00 | 48.00 | 47.87 | 47.91 | +0.02% | |
| 47.87 | 47.91 | 47.86 | 47.90 | +0.24% | |
| 47.64 | 47.78 | 47.63 | 47.78 | +0.46% | |
| 47.56 | 47.64 | 47.54 | 47.56 | -0.15% | |
| 47.62 | 47.68 | 47.61 | 47.63 | +0.28% | |
| 47.46 | 47.52 | 47.43 | 47.50 | +0.05% | |
| 47.47 | 47.49 | 47.41 | 47.47 | +0.02% | |
| 47.37 | 47.47 | 47.34 | 47.46 | +0.38% | |
| 47.25 | 47.31 | 47.23 | 47.28 | -0.02% | |
| 47.30 | 47.30 | 47.23 | 47.29 | +0.02% | |
| 47.34 | 47.35 | 47.26 | 47.28 | -0.47% | |
| 47.53 | 47.56 | 47.51 | 47.51 | -0.07% | |
| 47.46 | 47.57 | 47.46 | 47.54 | +0.04% | |
| 47.52 | 47.53 | 47.44 | 47.52 | -0.02% | |
| 47.56 | 47.60 | 47.52 | 47.53 | -0.06% | |
| 47.55 | 47.58 | 47.53 | 47.56 | +0.15% | |
| 47.47 | 47.51 | 47.42 | 47.49 | +0.13% | |
| 47.41 | 47.47 | 47.35 | 47.43 | +0.02% | |
| 47.35 | 47.43 | 47.31 | 47.42 | +0.30% | |
| 47.34 | 47.35 | 47.26 | 47.28 | -0.34% | |
| 47.52 | 47.55 | 47.43 | 47.44 | -0.17% | |
| 47.62 | 47.62 | 47.52 | 47.52 | -0.15% | |
| 47.54 | 47.61 | 47.53 | 47.59 | +0.15% | |
| 47.51 | 47.53 | 47.47 | 47.52 | +0.11% | |
| 47.48 | 47.51 | 47.43 | 47.47 | -0.06% | |
| 47.45 | 47.52 | 47.39 | 47.50 | +0.25% | |
| 47.38 | 47.42 | 47.37 | 47.38 | -0.18% | |
| 47.49 | 47.52 | 47.43 | 47.47 | +0.09% | |
| 47.38 | 47.42 | 47.32 | 47.42 | 0.00% | |
| 47.37 | 47.44 | 47.35 | 47.42 | +0.20% | |
| 47.40 | 47.40 | 47.30 | 47.33 | -0.05% | |
| 47.42 | 47.46 | 47.34 | 47.35 | -0.63% | |
| 47.63 | 47.67 | 47.61 | 47.65 | -0.02% | |
| 47.63 | 47.66 | 47.60 | 47.66 | +0.13% | |
| 47.64 | 47.66 | 47.57 | 47.60 | +0.02% | |
| 47.56 | 47.60 | 47.52 | 47.59 | +0.23% | |
| 47.40 | 47.50 | 47.38 | 47.48 | -0.02% | |
| 47.51 | 47.52 | 47.45 | 47.49 | -0.02% | |
| 47.53 | 47.59 | 47.49 | 47.50 | -0.13% | |
| 47.57 | 47.59 | 47.52 | 47.56 | +0.21% | |
| 47.44 | 47.48 | 47.42 | 47.46 | -0.01% | |
| 47.35 | 47.48 | 47.34 | 47.47 | +0.21% | |
| 47.42 | 47.44 | 47.35 | 47.37 | +0.10% | |
| 47.32 | 47.35 | 47.30 | 47.32 | -0.27% | |
| 47.55 | 47.56 | 47.44 | 47.45 | +0.01% | |
| 47.30 | 47.46 | 47.26 | 47.45 | +0.31% | |
| 47.40 | 47.43 | 47.28 | 47.30 | -0.07% | |
| 47.41 | 47.41 | 47.27 | 47.34 | -0.15% | |
| 47.47 | 47.48 | 47.38 | 47.41 | -0.16% | |
| 47.54 | 47.54 | 47.45 | 47.48 | -0.17% | |
| 47.55 | 47.59 | 47.51 | 47.56 | +0.14% | |
| 47.46 | 47.52 | 47.42 | 47.50 | +0.11% | |
| 47.45 | 47.47 | 47.42 | 47.45 | -0.77% | |
| 47.88 | 47.90 | 47.78 | 47.82 | -0.15% | |
| 47.82 | 47.89 | 47.74 | 47.89 | +0.14% | |
| 47.74 | 47.87 | 47.74 | 47.82 | +0.24% | |
| 47.68 | 47.73 | 47.65 | 47.71 | +0.18% | |
| 47.63 | 47.64 | 47.55 | 47.62 | +0.22% | |
| 47.51 | 47.56 | 47.48 | 47.52 | +0.18% | |
| 47.51 | 47.51 | 47.41 | 47.43 | -0.04% | |
| 47.49 | 47.52 | 47.39 | 47.45 | +0.12% | |
| 47.41 | 47.45 | 47.39 | 47.40 | +0.02% | |
| 47.53 | 47.53 | 47.38 | 47.39 | -0.16% | |
| 47.52 | 47.53 | 47.45 | 47.46 | -0.24% | |
| 47.59 | 47.62 | 47.55 | 47.58 | -0.05% | |
| 47.58 | 47.61 | 47.52 | 47.60 | +0.29% | |
| 47.48 | 47.51 | 47.44 | 47.46 | -0.04% | |
| 47.43 | 47.53 | 47.41 | 47.48 | -0.02% | |
| 47.47 | 47.52 | 47.41 | 47.49 | +0.38% | |
| 47.42 | 47.43 | 47.29 | 47.31 | -0.32% | |
| 47.41 | 47.48 | 47.40 | 47.46 | +0.09% | |
| 47.40 | 47.45 | 47.36 | 47.42 | -0.49% | |
| 47.73 | 47.73 | 47.64 | 47.65 | -0.06% | |
| 47.64 | 47.76 | 47.62 | 47.68 | -0.16% | |
| 47.99 | 47.99 | 47.66 | 47.76 | -0.52% | |
| 47.95 | 48.01 | 47.94 | 48.01 | +0.11% | |
| 47.89 | 47.96 | 47.85 | 47.95 | +0.09% | |
| 47.94 | 47.97 | 47.86 | 47.91 | +0.09% | |
| 47.92 | 47.94 | 47.86 | 47.86 | -0.23% | |
| 47.95 | 48.00 | 47.84 | 47.97 | 0.00% | |
| 47.98 | 48.01 | 47.94 | 47.97 | +0.16% | |
| 47.88 | 47.90 | 47.84 | 47.90 | +0.16% | |
| 47.87 | 47.87 | 47.77 | 47.82 | -0.11% | |
| 47.71 | 47.89 | 47.71 | 47.87 | +0.32% | |
| 47.76 | 47.81 | 47.69 | 47.72 | -0.01% | |
| 47.64 | 47.74 | 47.61 | 47.72 | +0.05% | |
| 47.59 | 47.70 | 47.58 | 47.70 | +0.28% | |
| 47.53 | 47.61 | 47.48 | 47.56 | +0.32% | |
| 47.43 | 47.44 | 47.38 | 47.41 | — |