JPMorgan Short Duration Core Plus ETF (JSCP)
NYSEARCA: JSCP · Real-Time Price · USD
47.50
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
47.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.55 | 47.55 | 47.50 | 47.50 | 47.50 | -0.11% | 131,445 |
| Dec 4, 2025 | 47.56 | 47.56 | 47.52 | 47.55 | 47.55 | -0.06% | 73,406 |
| Dec 3, 2025 | 47.57 | 47.58 | 47.54 | 47.58 | 47.58 | 0.12% | 80,658 |
| Dec 2, 2025 | 47.53 | 47.53 | 47.49 | 47.53 | 47.53 | 0.07% | 77,718 |
| Dec 1, 2025 | 47.50 | 47.51 | 47.48 | 47.49 | 47.49 | -0.44% | 63,938 |
| Nov 28, 2025 | 47.73 | 47.73 | 47.69 | 47.70 | 47.54 | -0.02% | 32,701 |
| Nov 26, 2025 | 47.71 | 47.71 | 47.66 | 47.71 | 47.55 | 0.01% | 75,446 |
| Nov 25, 2025 | 47.64 | 47.72 | 47.64 | 47.71 | 47.55 | 0.13% | 141,389 |
| Nov 24, 2025 | 47.64 | 47.65 | 47.62 | 47.65 | 47.49 | 0.05% | 50,995 |
| Nov 21, 2025 | 47.67 | 47.67 | 47.53 | 47.62 | 47.46 | 0.17% | 109,033 |
| Nov 20, 2025 | 47.56 | 47.58 | 47.52 | 47.54 | 47.38 | - | 65,706 |
| Nov 19, 2025 | 47.55 | 47.57 | 47.53 | 47.54 | 47.38 | -0.01% | 171,684 |
| Nov 18, 2025 | 47.54 | 47.56 | 47.51 | 47.55 | 47.39 | 0.14% | 1,915,476 |
| Nov 17, 2025 | 47.50 | 47.51 | 47.46 | 47.48 | 47.32 | 0.01% | 98,039 |
| Nov 14, 2025 | 47.50 | 47.53 | 47.47 | 47.48 | 47.32 | -0.01% | 157,903 |
| Nov 13, 2025 | 47.50 | 47.51 | 47.47 | 47.48 | 47.32 | -0.13% | 151,949 |
| Nov 12, 2025 | 47.55 | 47.55 | 47.53 | 47.54 | 47.38 | -0.01% | 163,688 |
| Nov 11, 2025 | 47.54 | 47.55 | 47.52 | 47.55 | 47.39 | 0.14% | 248,631 |
| Nov 10, 2025 | 47.46 | 47.50 | 47.46 | 47.48 | 47.32 | -0.04% | 207,355 |
| Nov 7, 2025 | 47.47 | 47.53 | 47.47 | 47.50 | 47.34 | 0.01% | 113,309 |
| Nov 6, 2025 | 47.46 | 47.52 | 47.46 | 47.50 | 47.34 | 0.18% | 240,131 |
| Nov 5, 2025 | 47.46 | 47.46 | 47.39 | 47.41 | 47.25 | -0.13% | 88,861 |
| Nov 4, 2025 | 47.46 | 47.48 | 47.40 | 47.47 | 47.31 | 0.04% | 183,805 |
| Nov 3, 2025 | 47.50 | 47.50 | 47.41 | 47.45 | 47.29 | -0.32% | 129,496 |
| Oct 31, 2025 | 47.61 | 47.65 | 47.57 | 47.60 | 47.27 | -0.02% | 150,039 |
| Oct 30, 2025 | 47.55 | 47.63 | 47.53 | 47.61 | 47.28 | 0.04% | 186,972 |
| Oct 29, 2025 | 47.70 | 47.72 | 47.58 | 47.59 | 47.26 | -0.23% | 150,184 |
| Oct 28, 2025 | 47.70 | 47.72 | 47.65 | 47.70 | 47.37 | -0.02% | 208,743 |
| Oct 27, 2025 | 47.68 | 47.71 | 47.67 | 47.71 | 47.38 | - | 117,855 |
| Oct 24, 2025 | 47.70 | 47.71 | 47.67 | 47.71 | 47.38 | 0.13% | 148,406 |
| Oct 23, 2025 | 47.68 | 47.69 | 47.60 | 47.65 | 47.32 | -0.13% | 190,620 |
| Oct 22, 2025 | 47.70 | 47.72 | 47.68 | 47.71 | 47.38 | 0.04% | 89,987 |
| Oct 21, 2025 | 47.71 | 47.71 | 47.68 | 47.69 | 47.36 | -0.02% | 76,725 |
| Oct 20, 2025 | 47.69 | 47.70 | 47.66 | 47.70 | 47.37 | 0.08% | 98,380 |
| Oct 17, 2025 | 47.67 | 47.69 | 47.65 | 47.66 | 47.33 | -0.04% | 126,668 |
| Oct 16, 2025 | 47.61 | 47.70 | 47.60 | 47.68 | 47.35 | 0.17% | 91,208 |
| Oct 15, 2025 | 47.62 | 47.64 | 47.56 | 47.60 | 47.27 | -0.01% | 231,593 |
| Oct 14, 2025 | 47.57 | 47.62 | 47.55 | 47.61 | 47.27 | -0.01% | 190,624 |
| Oct 13, 2025 | 47.56 | 47.61 | 47.54 | 47.61 | 47.28 | 0.19% | 90,513 |
| Oct 10, 2025 | 47.51 | 47.55 | 47.48 | 47.52 | 47.19 | 0.08% | 276,354 |
| Oct 9, 2025 | 47.48 | 47.48 | 47.46 | 47.48 | 47.15 | -0.02% | 117,077 |
| Oct 8, 2025 | 47.52 | 47.52 | 47.47 | 47.49 | 47.16 | - | 125,747 |
| Oct 7, 2025 | 47.51 | 47.51 | 47.46 | 47.49 | 47.16 | 0.06% | 82,104 |
| Oct 6, 2025 | 47.51 | 47.51 | 47.46 | 47.46 | 47.13 | -0.06% | 108,883 |
| Oct 3, 2025 | 47.53 | 47.55 | 47.48 | 47.49 | 47.16 | -0.09% | 145,363 |
| Oct 2, 2025 | 47.48 | 47.54 | 47.48 | 47.54 | 47.20 | 0.05% | 152,778 |
| Oct 1, 2025 | 47.51 | 47.53 | 47.47 | 47.51 | 47.18 | -0.21% | 224,734 |
| Sep 30, 2025 | 47.60 | 47.64 | 47.60 | 47.61 | 47.10 | - | 79,390 |
| Sep 29, 2025 | 47.57 | 47.61 | 47.55 | 47.61 | 47.10 | 0.11% | 77,736 |
| Sep 26, 2025 | 47.58 | 47.58 | 47.53 | 47.56 | 47.05 | 0.02% | 192,036 |