JPMorgan Inflation Managed Bond ETF JCPI
46.03 USD +0.01 (+0.02%)
Regular-session close
46.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.99 Day range 46.16
46.00 52-week range 48.88
- YTD
- -4.48%
- 1 year
- -5.21%
JCPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.08 | 46.16 | 45.99 | 46.03 | +0.01 | +0.02% | 32,009 |
| Nov 12, 2026 | 46.18 | 46.18 | 46.00 | 46.02 | -0.14 | -0.30% | 43,800 |
| Nov 11, 2026 | 46.25 | 46.25 | 46.00 | 46.16 | -0.17 | -0.37% | 127,000 |
| Nov 10, 2026 | 46.36 | 46.37 | 46.17 | 46.33 | -0.19 | -0.41% | 69,600 |
| Nov 9, 2026 | 46.52 | 46.65 | 46.46 | 46.52 | -0.03 | -0.06% | 44,200 |
| Nov 6, 2026 | 46.56 | 46.68 | 46.55 | 46.55 | -0.02 | -0.04% | 23,200 |
| Nov 5, 2026 | 46.51 | 46.71 | 46.48 | 46.57 | +0.12 | +0.26% | 23,000 |
| Nov 4, 2026 | 46.53 | 46.58 | 46.45 | 46.45 | -0.17 | -0.36% | 25,600 |
| Nov 3, 2026 | 46.62 | 46.68 | 46.53 | 46.62 | +0.03 | +0.06% | 37,500 |
| Nov 2, 2026 | 46.62 | 46.73 | 46.57 | 46.59 | -0.27 | -0.58% | 44,000 |
| Oct 30, 2026 | 46.96 | 47.03 | 46.83 | 46.86 | +0.01 | +0.02% | 51,700 |
| Oct 29, 2026 | 46.79 | 46.88 | 46.71 | 46.85 | +0.07 | +0.15% | 41,400 |
| Oct 28, 2026 | 46.85 | 46.85 | 46.62 | 46.78 | -0.08 | -0.17% | 43,700 |
| Oct 27, 2026 | 46.81 | 46.86 | 46.66 | 46.86 | +0.09 | +0.19% | 35,000 |
| Oct 26, 2026 | 46.78 | 46.80 | 46.68 | 46.77 | +0.04 | +0.09% | 29,000 |
| Oct 23, 2026 | 46.78 | 46.83 | 46.68 | 46.73 | -0.15 | -0.32% | 52,700 |
| Oct 22, 2026 | 46.67 | 46.89 | 46.57 | 46.88 | +0.34 | +0.73% | 72,400 |
| Oct 21, 2026 | 46.50 | 46.55 | 46.43 | 46.54 | +0.12 | +0.26% | 34,400 |
| Oct 20, 2026 | 46.53 | 46.56 | 46.31 | 46.42 | -0.02 | -0.04% | 84,500 |
| Oct 19, 2026 | 46.54 | 46.54 | 46.41 | 46.44 | -0.15 | -0.32% | 37,200 |
| Oct 16, 2026 | 46.46 | 46.60 | 46.45 | 46.59 | +0.19 | +0.41% | 37,000 |
| Oct 15, 2026 | 46.50 | 46.57 | 46.33 | 46.40 | +0.12 | +0.26% | 166,600 |
| Oct 14, 2026 | 46.11 | 46.30 | 46.02 | 46.28 | +0.04 | +0.09% | 23,300 |
| Oct 13, 2026 | 46.12 | 46.27 | 46.10 | 46.24 | +0.22 | +0.48% | 40,200 |
| Oct 12, 2026 | 46.10 | 46.48 | 46.02 | 46.02 | -0.15 | -0.32% | 65,900 |
| Oct 9, 2026 | 46.20 | 46.23 | 46.06 | 46.17 | -0.11 | -0.24% | 29,300 |
| Oct 8, 2026 | 46.13 | 46.33 | 46.09 | 46.28 | +0.16 | +0.35% | 55,500 |
| Oct 7, 2026 | 45.88 | 46.16 | 45.88 | 46.12 | +0.02 | +0.04% | 33,400 |
| Oct 6, 2026 | 46.10 | 46.15 | 45.94 | 46.10 | +0.07 | +0.15% | 51,100 |
| Oct 5, 2026 | 46.07 | 46.07 | 45.89 | 46.03 | +0.03 | +0.07% | 56,100 |
| Oct 2, 2026 | 46.21 | 46.21 | 45.95 | 46.00 | -0.11 | -0.24% | 26,000 |
| Oct 1, 2026 | 46.05 | 46.28 | 45.78 | 46.11 | +0.05 | +0.11% | 163,300 |
| Sep 30, 2026 | 46.15 | 46.15 | 45.88 | 46.06 | -0.06 | -0.13% | 190,100 |
| Sep 29, 2026 | 46.04 | 46.15 | 45.99 | 46.12 | -0.05 | -0.11% | 47,800 |
| Sep 28, 2026 | 46.10 | 46.31 | 46.07 | 46.17 | -0.06 | -0.13% | 84,700 |
| Sep 25, 2026 | 46.17 | 46.32 | 46.13 | 46.23 | 0.00 | 0.00% | 147,100 |
| Sep 24, 2026 | 46.33 | 46.41 | 46.15 | 46.23 | -0.08 | -0.17% | 28,100 |
| Sep 23, 2026 | 46.61 | 46.61 | 46.26 | 46.31 | -0.33 | -0.71% | 25,600 |
| Sep 22, 2026 | 46.65 | 46.73 | 46.58 | 46.64 | -0.11 | -0.24% | 91,100 |
| Sep 21, 2026 | 46.65 | 46.78 | 46.59 | 46.75 | +0.16 | +0.34% | 93,600 |
| Sep 18, 2026 | 46.59 | 46.66 | 46.52 | 46.59 | -0.10 | -0.21% | 36,600 |
| Sep 17, 2026 | 46.61 | 46.74 | 46.61 | 46.69 | +0.13 | +0.28% | 50,700 |
| Sep 16, 2026 | 46.80 | 46.89 | 46.56 | 46.56 | -0.17 | -0.36% | 43,600 |
| Sep 15, 2026 | 46.79 | 46.82 | 46.70 | 46.73 | +0.01 | +0.02% | 33,200 |
| Sep 14, 2026 | 46.79 | 46.85 | 46.72 | 46.72 | -0.01 | -0.02% | 38,000 |
| Sep 11, 2026 | 47.05 | 47.05 | 46.72 | 46.73 | -0.29 | -0.62% | 39,000 |
| Sep 10, 2026 | 47.09 | 47.14 | 46.96 | 47.02 | -0.15 | -0.32% | 52,400 |
| Sep 9, 2026 | 47.25 | 47.34 | 47.16 | 47.17 | -0.16 | -0.34% | 28,500 |
| Sep 8, 2026 | 47.30 | 47.34 | 47.25 | 47.33 | +0.05 | +0.11% | 24,200 |
| Sep 4, 2026 | 47.34 | 47.34 | 47.24 | 47.28 | -0.07 | -0.15% | 28,100 |
| Sep 3, 2026 | 47.32 | 47.39 | 47.26 | 47.35 | +0.13 | +0.28% | 39,400 |
| Sep 2, 2026 | 47.25 | 47.27 | 47.16 | 47.22 | -0.02 | -0.04% | 61,600 |
| Sep 1, 2026 | 47.18 | 47.29 | 47.16 | 47.24 | -0.07 | -0.15% | 87,000 |
| Aug 31, 2026 | 47.31 | 47.35 | 47.24 | 47.31 | +0.02 | +0.04% | 118,600 |
| Aug 28, 2026 | 47.50 | 47.60 | 47.28 | 47.29 | -0.25 | -0.53% | 27,400 |
| Aug 27, 2026 | 47.50 | 47.67 | 47.43 | 47.54 | +0.02 | +0.04% | 21,900 |
| Aug 26, 2026 | 47.51 | 47.58 | 47.47 | 47.52 | -0.10 | -0.21% | 53,500 |
| Aug 25, 2026 | 47.45 | 47.63 | 47.45 | 47.62 | +0.17 | +0.36% | 34,300 |
| Aug 24, 2026 | 47.49 | 47.55 | 47.43 | 47.45 | +0.02 | +0.04% | 87,000 |
| Aug 21, 2026 | 47.57 | 47.60 | 47.42 | 47.43 | -0.11 | -0.23% | 24,000 |
| Aug 20, 2026 | 47.47 | 47.61 | 47.47 | 47.54 | -0.06 | -0.13% | 104,400 |
| Aug 19, 2026 | 47.51 | 47.61 | 47.45 | 47.60 | +0.11 | +0.23% | 372,900 |
| Aug 18, 2026 | 47.41 | 47.49 | 47.29 | 47.49 | +0.08 | +0.17% | 28,100 |
| Aug 17, 2026 | 47.42 | 47.44 | 47.39 | 47.41 | -0.07 | -0.15% | 26,500 |
| Aug 14, 2026 | 47.46 | 47.50 | 47.42 | 47.48 | -0.04 | -0.08% | 31,100 |
65 days, newest first. Daily bars as drawn on the JCPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.