J P MORGAN EXCHANGE-TRADED FD TR JPMorgan Inflation Managed Bond ETF AMEX:JCPI Historical Prices

Below are the 476 trading days of historical prices for JCPI.

# Exchange Symbol Date Open High Low Close
476 AMEX JCPI Mon, Mar 4, 2024 46.58 46.58 46.45 46.53
475 AMEX JCPI Fri, Mar 1, 2024 46.35 46.56 46.35 46.55
474 AMEX JCPI Thu, Feb 29, 2024 46.35 46.48 46.35 46.40
473 AMEX JCPI Wed, Feb 28, 2024 46.29 46.38 44.99 46.33
472 AMEX JCPI Tue, Feb 27, 2024 46.19 46.36 46.18 46.26
471 AMEX JCPI Mon, Feb 26, 2024 46.30 46.30 46.18 46.21
470 AMEX JCPI Fri, Feb 23, 2024 46.22 46.25 46.15 46.24
469 AMEX JCPI Thu, Feb 22, 2024 46.13 46.25 46.13 46.21
468 AMEX JCPI Wed, Feb 21, 2024 46.39 46.39 46.23 46.23
467 AMEX JCPI Tue, Feb 20, 2024 46.33 46.33 46.24 46.29
466 AMEX JCPI Fri, Feb 16, 2024 46.22 46.30 46.21 46.30
465 AMEX JCPI Thu, Feb 15, 2024 46.27 46.33 46.24 46.33
464 AMEX JCPI Wed, Feb 14, 2024 46.13 46.23 46.13 46.17
463 AMEX JCPI Tue, Feb 13, 2024 46.10 46.15 46.05 46.08
462 AMEX JCPI Mon, Feb 12, 2024 46.35 46.35 45.96 46.27
461 AMEX JCPI Fri, Feb 9, 2024 46.30 46.30 46.24 46.30
460 AMEX JCPI Thu, Feb 8, 2024 46.28 46.31 46.26 46.31
459 AMEX JCPI Wed, Feb 7, 2024 46.34 46.43 46.34 46.38
458 AMEX JCPI Tue, Feb 6, 2024 46.26 46.37 46.26 46.35
457 AMEX JCPI Mon, Feb 5, 2024 46.24 46.25 46.15 46.19
456 AMEX JCPI Fri, Feb 2, 2024 46.50 46.50 46.35 46.48
455 AMEX JCPI Thu, Feb 1, 2024 46.74 46.89 46.65 46.65
454 AMEX JCPI Wed, Jan 31, 2024 46.62 46.78 46.62 46.54
453 AMEX JCPI Tue, Jan 30, 2024 46.61 46.61 46.51 46.53
452 AMEX JCPI Mon, Jan 29, 2024 46.53 46.57 46.47 46.56
451 AMEX JCPI Fri, Jan 26, 2024 46.51 46.53 46.44 46.47
450 AMEX JCPI Thu, Jan 25, 2024 46.40 46.52 46.40 46.51
449 AMEX JCPI Wed, Jan 24, 2024 46.45 46.48 46.35 46.36
448 AMEX JCPI Tue, Jan 23, 2024 46.35 46.44 46.35 46.40
447 AMEX JCPI Mon, Jan 22, 2024 46.53 46.54 46.44 46.48
446 AMEX JCPI Fri, Jan 19, 2024 46.43 46.47 46.43 46.47
445 AMEX JCPI Thu, Jan 18, 2024 46.41 46.48 46.40 46.48
444 AMEX JCPI Wed, Jan 17, 2024 46.43 46.49 46.43 46.47
443 AMEX JCPI Tue, Jan 16, 2024 46.60 46.73 46.57 46.57
442 AMEX JCPI Fri, Jan 12, 2024 46.73 46.76 46.66 46.76
441 AMEX JCPI Thu, Jan 11, 2024 46.52 46.57 46.44 46.55
440 AMEX JCPI Wed, Jan 10, 2024 46.41 46.42 46.35 46.35
439 AMEX JCPI Tue, Jan 9, 2024 46.37 46.40 46.37 46.37
438 AMEX JCPI Mon, Jan 8, 2024 46.26 46.40 46.26 46.39
437 AMEX JCPI Fri, Jan 5, 2024 46.22 46.32 46.22 46.22
436 AMEX JCPI Thu, Jan 4, 2024 46.33 46.37 46.29 46.34
435 AMEX JCPI Wed, Jan 3, 2024 46.39 46.49 46.38 46.49
434 AMEX JCPI Tue, Jan 2, 2024 46.47 46.48 46.39 46.44
433 AMEX JCPI Fri, Dec 29, 2023 46.53 46.54 46.47 46.52
432 AMEX JCPI Thu, Dec 28, 2023 46.57 46.60 46.50 46.54
431 AMEX JCPI Wed, Dec 27, 2023 46.59 46.74 46.59 46.59
430 AMEX JCPI Tue, Dec 26, 2023 46.61 46.64 46.54 46.54
429 AMEX JCPI Fri, Dec 22, 2023 46.60 46.60 46.54 46.60
428 AMEX JCPI Thu, Dec 21, 2023 46.57 46.67 46.55 46.58
427 AMEX JCPI Wed, Dec 20, 2023 46.56 46.57 46.48 46.56
426 AMEX JCPI Tue, Dec 19, 2023 46.43 46.51 46.41 46.46
425 AMEX JCPI Mon, Dec 18, 2023 46.65 46.65 46.43 46.46
424 AMEX JCPI Fri, Dec 15, 2023 46.54 46.56 46.47 46.53
423 AMEX JCPI Thu, Dec 14, 2023 46.45 46.53 46.44 46.53
422 AMEX JCPI Wed, Dec 13, 2023 45.69 46.11 45.65 46.04
421 AMEX JCPI Tue, Dec 12, 2023 45.64 45.65 45.60 45.62
420 AMEX JCPI Mon, Dec 11, 2023 45.59 45.65 45.56 45.64
419 AMEX JCPI Fri, Dec 8, 2023 45.72 45.73 45.64 45.71
418 AMEX JCPI Thu, Dec 7, 2023 45.70 45.82 45.70 45.76
417 AMEX JCPI Wed, Dec 6, 2023 45.69 45.79 45.69 45.74
416 AMEX JCPI Tue, Dec 5, 2023 45.69 45.82 45.39 45.74
415 AMEX JCPI Mon, Dec 4, 2023 45.67 45.67 45.62 45.67
414 AMEX JCPI Fri, Dec 1, 2023 45.54 45.78 45.54 45.75
413 AMEX JCPI Thu, Nov 30, 2023 45.71 45.81 45.67 45.56
412 AMEX JCPI Wed, Nov 29, 2023 45.75 45.76 45.68 45.73
411 AMEX JCPI Tue, Nov 28, 2023 45.38 45.63 45.38 45.63
410 AMEX JCPI Mon, Nov 27, 2023 45.33 45.37 45.27 45.37
409 AMEX JCPI Fri, Nov 24, 2023 45.32 45.32 45.32 45.32
408 AMEX JCPI Wed, Nov 22, 2023 45.36 45.41 45.30 45.41
407 AMEX JCPI Tue, Nov 21, 2023 45.47 45.47 45.37 45.39
406 AMEX JCPI Mon, Nov 20, 2023 45.28 45.46 45.28 45.42
405 AMEX JCPI Fri, Nov 17, 2023 45.36 45.36 45.28 45.33
404 AMEX JCPI Thu, Nov 16, 2023 45.25 45.29 45.25 45.26
403 AMEX JCPI Wed, Nov 15, 2023 45.22 45.25 45.16 45.22
402 AMEX JCPI Tue, Nov 14, 2023 45.25 45.26 45.20 45.26
401 AMEX JCPI Mon, Nov 13, 2023 44.90 44.93 44.86 44.93
400 AMEX JCPI Fri, Nov 10, 2023 44.97 45.05 44.90 44.94
399 AMEX JCPI Thu, Nov 9, 2023 45.20 45.20 44.97 45.00
398 AMEX JCPI Wed, Nov 8, 2023 45.15 45.23 45.15 45.23
397 AMEX JCPI Tue, Nov 7, 2023 45.15 45.20 45.13 45.19
396 AMEX JCPI Mon, Nov 6, 2023 45.16 45.20 45.14 45.16
395 AMEX JCPI Fri, Nov 3, 2023 45.25 45.25 45.15 45.23
394 AMEX JCPI Thu, Nov 2, 2023 45.05 45.06 44.95 45.00
393 AMEX JCPI Wed, Nov 1, 2023 44.62 44.90 44.62 44.86
392 AMEX JCPI Tue, Oct 31, 2023 44.83 44.89 44.83 44.68
391 AMEX JCPI Mon, Oct 30, 2023 44.88 44.88 44.83 44.88
390 AMEX JCPI Fri, Oct 27, 2023 44.88 44.95 44.82 44.90
389 AMEX JCPI Thu, Oct 26, 2023 44.72 44.85 44.72 44.85
388 AMEX JCPI Wed, Oct 25, 2023 44.69 44.78 44.65 44.70
387 AMEX JCPI Tue, Oct 24, 2023 44.78 44.82 44.71 44.82
386 AMEX JCPI Mon, Oct 23, 2023 44.67 44.81 44.67 44.78
385 AMEX JCPI Fri, Oct 20, 2023 44.75 44.83 44.75 44.82
384 AMEX JCPI Thu, Oct 19, 2023 44.62 44.75 44.61 44.72
383 AMEX JCPI Wed, Oct 18, 2023 44.76 44.76 44.65 44.65
382 AMEX JCPI Tue, Oct 17, 2023 44.73 44.89 44.73 44.84
381 AMEX JCPI Mon, Oct 16, 2023 45.04 45.08 44.96 45.06
380 AMEX JCPI Fri, Oct 13, 2023 45.15 45.15 45.01 45.06
379 AMEX JCPI Thu, Oct 12, 2023 45.04 45.05 44.89 44.93
378 AMEX JCPI Wed, Oct 11, 2023 45.05 45.06 44.95 45.06
377 AMEX JCPI Tue, Oct 10, 2023 45.03 45.07 44.93 45.00
376 AMEX JCPI Mon, Oct 9, 2023 44.86 44.89 44.65 44.89
375 AMEX JCPI Fri, Oct 6, 2023 44.52 44.63 44.50 44.61
374 AMEX JCPI Thu, Oct 5, 2023 44.76 44.76 44.67 44.70
373 AMEX JCPI Wed, Oct 4, 2023 44.63 44.76 44.56 44.72
372 AMEX JCPI Tue, Oct 3, 2023 44.75 44.83 44.63 44.63
371 AMEX JCPI Mon, Oct 2, 2023 44.97 44.99 44.86 44.86
370 AMEX JCPI Fri, Sep 29, 2023 45.39 45.39 45.17 45.07
369 AMEX JCPI Thu, Sep 28, 2023 45.07 45.25 45.07 45.23
368 AMEX JCPI Wed, Sep 27, 2023 45.21 45.25 45.07 45.11
367 AMEX JCPI Tue, Sep 26, 2023 45.26 45.29 45.16 45.19
366 AMEX JCPI Mon, Sep 25, 2023 45.37 45.40 45.29 45.33
365 AMEX JCPI Fri, Sep 22, 2023 45.44 45.45 45.44 45.45
364 AMEX JCPI Thu, Sep 21, 2023 45.38 45.44 45.36 45.40
363 AMEX JCPI Wed, Sep 20, 2023 45.62 45.67 45.50 45.51
362 AMEX JCPI Tue, Sep 19, 2023 45.61 45.69 45.60 45.61
361 AMEX JCPI Mon, Sep 18, 2023 45.59 45.67 45.59 45.64
360 AMEX JCPI Fri, Sep 15, 2023 45.67 45.68 45.61 45.64
359 AMEX JCPI Thu, Sep 14, 2023 45.77 45.77 45.66 45.71
358 AMEX JCPI Wed, Sep 13, 2023 45.71 45.76 45.66 45.70
357 AMEX JCPI Tue, Sep 12, 2023 45.61 45.68 45.61 45.65
356 AMEX JCPI Mon, Sep 11, 2023 45.64 45.65 45.59 45.63
355 AMEX JCPI Fri, Sep 8, 2023 45.62 45.68 45.59 45.62
354 AMEX JCPI Thu, Sep 7, 2023 45.52 45.57 45.51 45.53
353 AMEX JCPI Wed, Sep 6, 2023 45.61 45.61 45.44 45.47
352 AMEX JCPI Tue, Sep 5, 2023 45.59 45.60 45.57 45.58
351 AMEX JCPI Fri, Sep 1, 2023 45.77 45.79 45.64 45.68
350 AMEX JCPI Thu, Aug 31, 2023 45.88 45.90 45.59 45.45
349 AMEX JCPI Wed, Aug 30, 2023 45.88 45.94 45.81 45.84
348 AMEX JCPI Tue, Aug 29, 2023 45.57 45.84 45.57 45.81
347 AMEX JCPI Mon, Aug 28, 2023 45.66 45.66 45.61 45.64
346 AMEX JCPI Fri, Aug 25, 2023 45.63 45.63 45.53 45.62
345 AMEX JCPI Thu, Aug 24, 2023 45.69 45.79 45.66 45.71
344 AMEX JCPI Wed, Aug 23, 2023 45.70 45.81 45.66 45.78
343 AMEX JCPI Tue, Aug 22, 2023 45.45 45.57 45.45 45.57
342 AMEX JCPI Mon, Aug 21, 2023 45.52 45.54 45.45 45.54
341 AMEX JCPI Fri, Aug 18, 2023 45.54 45.71 45.54 45.59
340 AMEX JCPI Thu, Aug 17, 2023 45.55 45.61 45.47 45.55
339 AMEX JCPI Wed, Aug 16, 2023 45.64 45.73 45.54 45.59
338 AMEX JCPI Tue, Aug 15, 2023 45.73 45.83 45.65 45.67
337 AMEX JCPI Mon, Aug 14, 2023 45.81 45.91 45.74 45.75
336 AMEX JCPI Fri, Aug 11, 2023 45.85 45.91 45.85 45.86
335 AMEX JCPI Thu, Aug 10, 2023 46.12 46.19 45.96 45.98
334 AMEX JCPI Wed, Aug 9, 2023 46.11 46.14 46.11 46.12
333 AMEX JCPI Tue, Aug 8, 2023 46.17 46.19 46.12 46.15
332 AMEX JCPI Mon, Aug 7, 2023 46.09 46.12 45.94 46.11
331 AMEX JCPI Fri, Aug 4, 2023 45.86 46.01 45.86 46.01
330 AMEX JCPI Thu, Aug 3, 2023 45.80 45.83 45.74 45.75
329 AMEX JCPI Wed, Aug 2, 2023 45.91 46.02 45.81 45.90
328 AMEX JCPI Tue, Aug 1, 2023 45.83 46.04 45.83 45.99
327 AMEX JCPI Mon, Jul 31, 2023 46.29 46.30 46.24 46.12
326 AMEX JCPI Fri, Jul 28, 2023 46.13 46.20 46.13 46.20
325 AMEX JCPI Thu, Jul 27, 2023 46.28 46.30 46.11 46.13
324 AMEX JCPI Wed, Jul 26, 2023 46.22 46.30 46.20 46.29
323 AMEX JCPI Tue, Jul 25, 2023 46.27 46.30 46.21 46.24
322 AMEX JCPI Mon, Jul 24, 2023 46.26 46.27 46.24 46.27
321 AMEX JCPI Fri, Jul 21, 2023 46.24 46.30 46.20 46.20
320 AMEX JCPI Thu, Jul 20, 2023 46.19 46.27 46.13 46.25
319 AMEX JCPI Wed, Jul 19, 2023 46.18 46.25 46.18 46.25
318 AMEX JCPI Tue, Jul 18, 2023 46.23 46.24 46.17 46.17
317 AMEX JCPI Mon, Jul 17, 2023 46.15 46.19 46.13 46.19
316 AMEX JCPI Fri, Jul 14, 2023 46.28 46.31 46.19 46.21
315 AMEX JCPI Thu, Jul 13, 2023 46.27 46.32 46.23 46.31
314 AMEX JCPI Wed, Jul 12, 2023 45.91 46.06 45.90 46.05
313 AMEX JCPI Tue, Jul 11, 2023 45.80 45.82 45.74 45.74
312 AMEX JCPI Mon, Jul 10, 2023 45.68 45.78 45.68 45.75
311 AMEX JCPI Fri, Jul 7, 2023 45.66 45.72 45.65 45.65
310 AMEX JCPI Thu, Jul 6, 2023 45.68 45.70 45.59 45.70
309 AMEX JCPI Wed, Jul 5, 2023 45.95 46.00 45.84 45.90
308 AMEX JCPI Mon, Jul 3, 2023 46.12 46.12 46.03 46.03
307 AMEX JCPI Fri, Jun 30, 2023 46.10 46.22 46.10 46.03
306 AMEX JCPI Thu, Jun 29, 2023 46.19 46.19 46.13 46.15
305 AMEX JCPI Wed, Jun 28, 2023 46.29 46.34 46.25 46.31
304 AMEX JCPI Tue, Jun 27, 2023 46.41 46.47 46.25 46.26
303 AMEX JCPI Mon, Jun 26, 2023 46.43 46.43 46.33 46.35
302 AMEX JCPI Fri, Jun 23, 2023 46.32 46.44 46.28 46.39
301 AMEX JCPI Thu, Jun 22, 2023 46.27 46.31 46.23 46.26
300 AMEX JCPI Wed, Jun 21, 2023 46.27 46.34 46.24 46.32
299 AMEX JCPI Tue, Jun 20, 2023 46.34 46.34 46.24 46.29
298 AMEX JCPI Fri, Jun 16, 2023 46.24 46.25 46.15 46.22
297 AMEX JCPI Thu, Jun 15, 2023 46.26 46.30 46.26 46.30
296 AMEX JCPI Wed, Jun 14, 2023 46.13 46.20 46.01 46.10
295 AMEX JCPI Tue, Jun 13, 2023 46.26 46.26 46.08 46.09
294 AMEX JCPI Mon, Jun 12, 2023 46.20 46.21 46.12 46.21
293 AMEX JCPI Fri, Jun 9, 2023 46.30 46.31 46.25 46.25
292 AMEX JCPI Thu, Jun 8, 2023 46.28 46.31 46.25 46.31
291 AMEX JCPI Wed, Jun 7, 2023 46.32 46.34 46.19 46.21
290 AMEX JCPI Tue, Jun 6, 2023 46.31 46.33 46.26 46.33
289 AMEX JCPI Mon, Jun 5, 2023 46.28 46.38 46.29 46.36
288 AMEX JCPI Fri, Jun 2, 2023 46.46 46.49 46.34 46.36
287 AMEX JCPI Thu, Jun 1, 2023 46.39 46.43 46.37 46.42
286 AMEX JCPI Wed, May 31, 2023 46.52 46.56 46.49 46.37
285 AMEX JCPI Tue, May 30, 2023 46.27 46.41 46.27 46.38
284 AMEX JCPI Fri, May 26, 2023 46.24 46.28 46.20 46.27
283 AMEX JCPI Thu, May 25, 2023 46.49 46.49 46.27 46.28
282 AMEX JCPI Wed, May 24, 2023 46.73 46.73 46.56 46.56
281 AMEX JCPI Tue, May 23, 2023 46.53 46.66 46.53 46.66
280 AMEX JCPI Mon, May 22, 2023 46.61 46.61 46.50 46.50
279 AMEX JCPI Fri, May 19, 2023 46.60 46.66 46.53 46.56
278 AMEX JCPI Thu, May 18, 2023 46.71 46.76 46.70 46.70
277 AMEX JCPI Wed, May 17, 2023 46.92 46.92 46.84 46.85
276 AMEX JCPI Tue, May 16, 2023 46.97 47.02 46.91 46.95
275 AMEX JCPI Mon, May 15, 2023 47.01 47.04 46.95 46.96
274 AMEX JCPI Fri, May 12, 2023 47.24 47.26 47.09 47.09
273 AMEX JCPI Thu, May 11, 2023 47.28 47.30 47.21 47.22
272 AMEX JCPI Wed, May 10, 2023 47.18 47.21 47.15 47.17
271 AMEX JCPI Tue, May 9, 2023 47.17 47.17 47.12 47.14
270 AMEX JCPI Mon, May 8, 2023 47.28 47.32 46.98 47.27
269 AMEX JCPI Fri, May 5, 2023 47.42 47.45 47.38 47.42
268 AMEX JCPI Thu, May 4, 2023 47.42 47.70 47.42 47.49
267 AMEX JCPI Wed, May 3, 2023 47.28 47.32 47.22 47.30
266 AMEX JCPI Tue, May 2, 2023 46.96 47.07 46.94 47.06
265 AMEX JCPI Mon, May 1, 2023 47.04 47.08 46.95 47.01
264 AMEX JCPI Fri, Apr 28, 2023 47.22 47.23 47.14 47.06
263 AMEX JCPI Thu, Apr 27, 2023 47.40 47.40 47.24 47.24
262 AMEX JCPI Wed, Apr 26, 2023 47.52 47.52 47.42 47.45
261 AMEX JCPI Tue, Apr 25, 2023 47.36 47.41 47.34 47.41
260 AMEX JCPI Mon, Apr 24, 2023 47.17 47.25 47.17 47.22
259 AMEX JCPI Fri, Apr 21, 2023 47.22 47.23 47.08 47.12
258 AMEX JCPI Thu, Apr 20, 2023 47.09 47.09 47.03 47.05
257 AMEX JCPI Wed, Apr 19, 2023 46.98 47.06 46.92 46.99
256 AMEX JCPI Tue, Apr 18, 2023 46.98 47.07 46.98 47.06
255 AMEX JCPI Mon, Apr 17, 2023 47.18 47.18 47.06 47.07
254 AMEX JCPI Fri, Apr 14, 2023 47.28 47.29 47.23 47.26
253 AMEX JCPI Thu, Apr 13, 2023 47.43 47.45 47.29 47.29
252 AMEX JCPI Wed, Apr 12, 2023 47.28 47.37 47.27 47.34
251 AMEX JCPI Tue, Apr 11, 2023 47.31 47.34 47.29 47.32
250 AMEX JCPI Mon, Apr 10, 2023 47.40 47.45 47.34 47.41
249 AMEX JCPI Thu, Apr 6, 2023 47.63 47.66 47.60 47.60
248 AMEX JCPI Wed, Apr 5, 2023 47.55 47.62 47.48 47.54
247 AMEX JCPI Tue, Apr 4, 2023 47.37 47.48 47.33 47.45
246 AMEX JCPI Mon, Apr 3, 2023 47.30 47.41 47.30 47.37
245 AMEX JCPI Fri, Mar 31, 2023 47.34 47.49 47.26 47.27
244 AMEX JCPI Thu, Mar 30, 2023 47.22 47.25 47.19 47.22
243 AMEX JCPI Wed, Mar 29, 2023 47.14 47.21 47.10 47.19
242 AMEX JCPI Tue, Mar 28, 2023 47.07 47.23 47.07 47.15
241 AMEX JCPI Mon, Mar 27, 2023 47.27 47.27 47.18 47.18
240 AMEX JCPI Fri, Mar 24, 2023 47.57 47.57 47.38 47.41
239 AMEX JCPI Thu, Mar 23, 2023 47.31 47.43 47.31 47.39
238 AMEX JCPI Wed, Mar 22, 2023 46.78 47.20 46.78 47.18
237 AMEX JCPI Tue, Mar 21, 2023 46.67 46.86 46.67 46.82
236 AMEX JCPI Mon, Mar 20, 2023 46.93 46.93 46.77 46.82
235 AMEX JCPI Fri, Mar 17, 2023 46.76 46.81 46.71 46.74
234 AMEX JCPI Thu, Mar 16, 2023 47.15 47.15 46.64 46.65
233 AMEX JCPI Wed, Mar 15, 2023 46.78 47.01 46.78 46.97
232 AMEX JCPI Tue, Mar 14, 2023 46.88 46.90 46.74 46.74
231 AMEX JCPI Mon, Mar 13, 2023 46.66 46.89 46.61 46.71
230 AMEX JCPI Fri, Mar 10, 2023 46.21 46.32 46.16 46.31
229 AMEX JCPI Thu, Mar 9, 2023 45.90 46.03 45.89 45.98
228 AMEX JCPI Wed, Mar 8, 2023 46.10 46.14 45.88 45.88
227 AMEX JCPI Tue, Mar 7, 2023 46.43 46.43 46.15 46.17
226 AMEX JCPI Mon, Mar 6, 2023 46.50 46.53 46.44 46.44
225 AMEX JCPI Fri, Mar 3, 2023 46.25 46.45 46.25 46.41
224 AMEX JCPI Thu, Mar 2, 2023 46.11 46.22 46.11 46.22
223 AMEX JCPI Wed, Mar 1, 2023 46.22 46.28 46.13 46.18
222 AMEX JCPI Tue, Feb 28, 2023 46.17 46.36 46.13 46.31
221 AMEX JCPI Mon, Feb 27, 2023 46.18 46.20 46.16 46.18
220 AMEX JCPI Fri, Feb 24, 2023 46.18 46.21 46.14 46.20
219 AMEX JCPI Thu, Feb 23, 2023 46.30 46.35 46.28 46.33
218 AMEX JCPI Wed, Feb 22, 2023 46.39 46.45 46.30 46.31
217 AMEX JCPI Tue, Feb 21, 2023 46.42 46.43 46.36 46.39
216 AMEX JCPI Fri, Feb 17, 2023 46.43 46.50 46.43 46.50
215 AMEX JCPI Thu, Feb 16, 2023 46.53 46.63 46.39 46.52
214 AMEX JCPI Wed, Feb 15, 2023 46.51 46.59 46.51 46.56
213 AMEX JCPI Tue, Feb 14, 2023 46.59 46.61 46.50 46.53
212 AMEX JCPI Mon, Feb 13, 2023 46.64 46.66 46.51 46.61
211 AMEX JCPI Fri, Feb 10, 2023 46.75 46.76 46.69 46.69
210 AMEX JCPI Thu, Feb 9, 2023 46.90 46.92 46.77 46.77
209 AMEX JCPI Wed, Feb 8, 2023 46.80 46.91 46.80 46.91
208 AMEX JCPI Tue, Feb 7, 2023 46.61 46.80 46.61 46.67
207 AMEX JCPI Mon, Feb 6, 2023 46.70 46.70 46.61 46.61
206 AMEX JCPI Fri, Feb 3, 2023 47.00 47.06 46.85 46.86
205 AMEX JCPI Thu, Feb 2, 2023 47.28 47.28 47.15 47.15
204 AMEX JCPI Wed, Feb 1, 2023 46.93 47.14 46.89 47.13
203 AMEX JCPI Tue, Jan 31, 2023 46.88 46.90 46.78 46.83
202 AMEX JCPI Mon, Jan 30, 2023 46.92 46.92 46.65 46.79
201 AMEX JCPI Fri, Jan 27, 2023 46.99 46.99 46.92 46.96
200 AMEX JCPI Thu, Jan 26, 2023 47.02 47.07 46.97 47.04
199 AMEX JCPI Wed, Jan 25, 2023 46.93 47.00 46.90 46.99
198 AMEX JCPI Tue, Jan 24, 2023 46.79 46.95 46.79 46.95
197 AMEX JCPI Mon, Jan 23, 2023 46.85 46.88 46.81 46.82
196 AMEX JCPI Fri, Jan 20, 2023 46.89 46.93 46.86 46.89
195 AMEX JCPI Thu, Jan 19, 2023 46.77 46.97 46.77 46.97
194 AMEX JCPI Wed, Jan 18, 2023 46.74 46.80 46.72 46.73
193 AMEX JCPI Tue, Jan 17, 2023 46.55 46.62 46.48 46.52
192 AMEX JCPI Fri, Jan 13, 2023 46.81 46.85 46.66 46.67
191 AMEX JCPI Thu, Jan 12, 2023 46.61 46.73 46.59 46.71
190 AMEX JCPI Wed, Jan 11, 2023 46.34 46.46 46.33 46.44
189 AMEX JCPI Tue, Jan 10, 2023 46.35 46.41 46.31 46.32
188 AMEX JCPI Mon, Jan 9, 2023 46.40 46.49 46.40 46.42
187 AMEX JCPI Fri, Jan 6, 2023 46.10 46.30 46.10 46.28
186 AMEX JCPI Thu, Jan 5, 2023 45.95 46.08 45.95 46.06
185 AMEX JCPI Wed, Jan 4, 2023 46.20 46.20 45.97 46.09
184 AMEX JCPI Tue, Jan 3, 2023 46.26 46.26 46.07 46.07
183 AMEX JCPI Fri, Dec 30, 2022 46.11 46.21 45.85 45.85
182 AMEX JCPI Thu, Dec 29, 2022 46.12 46.26 46.08 46.15
181 AMEX JCPI Wed, Dec 28, 2022 46.34 46.35 46.22 46.16
180 AMEX JCPI Tue, Dec 27, 2022 46.60 46.60 46.32 46.37
179 AMEX JCPI Fri, Dec 23, 2022 46.38 46.47 46.38 46.42
178 AMEX JCPI Thu, Dec 22, 2022 46.63 46.65 46.35 46.46
177 AMEX JCPI Wed, Dec 21, 2022 46.61 46.65 46.55 46.62
176 AMEX JCPI Tue, Dec 20, 2022 46.40 46.50 46.38 46.50
175 AMEX JCPI Mon, Dec 19, 2022 46.55 46.55 46.46 46.48
174 AMEX JCPI Fri, Dec 16, 2022 46.50 46.66 46.50 46.59
173 AMEX JCPI Thu, Dec 15, 2022 46.71 46.74 46.61 46.71
172 AMEX JCPI Wed, Dec 14, 2022 46.91 46.93 46.77 46.74
171 AMEX JCPI Tue, Dec 13, 2022 47.00 47.00 46.87 46.87
170 AMEX JCPI Mon, Dec 12, 2022 46.76 46.80 46.52 46.76
169 AMEX JCPI Fri, Dec 9, 2022 46.80 46.88 46.78 46.81
168 AMEX JCPI Thu, Dec 8, 2022 46.95 46.99 46.89 46.95
167 AMEX JCPI Wed, Dec 7, 2022 46.79 47.03 46.79 46.98
166 AMEX JCPI Tue, Dec 6, 2022 46.80 46.84 46.72 46.77
165 AMEX JCPI Mon, Dec 5, 2022 47.07 47.07 46.91 46.95
164 AMEX JCPI Fri, Dec 2, 2022 46.89 47.24 46.82 47.22
163 AMEX JCPI Thu, Dec 1, 2022 46.84 46.95 46.66 46.95
162 AMEX JCPI Wed, Nov 30, 2022 46.34 46.79 46.30 46.68
161 AMEX JCPI Tue, Nov 29, 2022 46.31 46.38 46.29 46.32
160 AMEX JCPI Mon, Nov 28, 2022 46.36 46.45 46.31 46.37
159 AMEX JCPI Fri, Nov 25, 2022 46.43 46.49 46.43 46.47
158 AMEX JCPI Wed, Nov 23, 2022 46.31 46.41 46.31 46.41
157 AMEX JCPI Tue, Nov 22, 2022 46.28 46.33 46.23 46.30
156 AMEX JCPI Mon, Nov 21, 2022 46.03 46.15 46.02 46.13
155 AMEX JCPI Fri, Nov 18, 2022 46.13 46.15 45.99 46.04
154 AMEX JCPI Thu, Nov 17, 2022 46.26 46.27 46.18 46.18
153 AMEX JCPI Wed, Nov 16, 2022 46.36 46.42 46.34 46.40
152 AMEX JCPI Tue, Nov 15, 2022 46.23 46.34 46.20 46.31
151 AMEX JCPI Mon, Nov 14, 2022 46.25 46.25 46.12 46.15
150 AMEX JCPI Fri, Nov 11, 2022 46.38 46.38 46.25 46.27
149 AMEX JCPI Thu, Nov 10, 2022 46.05 46.22 46.05 46.21
148 AMEX JCPI Wed, Nov 9, 2022 45.83 45.90 45.75 45.78
147 AMEX JCPI Tue, Nov 8, 2022 45.81 45.92 45.81 45.84
146 AMEX JCPI Mon, Nov 7, 2022 45.80 45.80 45.76 45.78
145 AMEX JCPI Fri, Nov 4, 2022 45.68 45.75 45.64 45.73
144 AMEX JCPI Thu, Nov 3, 2022 45.61 45.71 45.59 45.61
143 AMEX JCPI Wed, Nov 2, 2022 45.99 46.15 45.88 45.92
142 AMEX JCPI Tue, Nov 1, 2022 46.23 46.23 45.99 45.99
141 AMEX JCPI Mon, Oct 31, 2022 46.15 46.17 46.03 46.01
140 AMEX JCPI Fri, Oct 28, 2022 46.21 46.31 46.12 46.16
139 AMEX JCPI Thu, Oct 27, 2022 46.12 46.23 46.09 46.21
138 AMEX JCPI Wed, Oct 26, 2022 45.98 46.10 45.96 45.98
137 AMEX JCPI Tue, Oct 25, 2022 45.96 46.07 45.94 45.97
136 AMEX JCPI Mon, Oct 24, 2022 45.81 45.95 45.81 45.91
135 AMEX JCPI Fri, Oct 21, 2022 45.66 45.83 45.64 45.83
134 AMEX JCPI Thu, Oct 20, 2022 45.63 45.76 45.57 45.61
133 AMEX JCPI Wed, Oct 19, 2022 45.69 45.73 45.65 45.71
132 AMEX JCPI Tue, Oct 18, 2022 46.00 46.02 45.82 45.84
131 AMEX JCPI Mon, Oct 17, 2022 45.96 46.01 45.90 45.90
130 AMEX JCPI Fri, Oct 14, 2022 45.82 45.84 45.70 45.83
129 AMEX JCPI Thu, Oct 13, 2022 45.59 45.87 45.59 45.81
128 AMEX JCPI Wed, Oct 12, 2022 45.96 45.98 45.85 45.89
127 AMEX JCPI Tue, Oct 11, 2022 45.78 45.98 45.77 45.89
126 AMEX JCPI Mon, Oct 10, 2022 45.96 45.96 45.88 45.88
125 AMEX JCPI Fri, Oct 7, 2022 45.91 46.01 45.91 45.97
124 AMEX JCPI Thu, Oct 6, 2022 45.99 46.20 45.94 46.15
123 AMEX JCPI Wed, Oct 5, 2022 46.19 46.22 46.06 46.07
122 AMEX JCPI Tue, Oct 4, 2022 46.31 46.39 46.26 46.32
121 AMEX JCPI Mon, Oct 3, 2022 45.77 46.11 45.70 46.02
120 AMEX JCPI Fri, Sep 30, 2022 45.68 45.74 45.41 45.35
119 AMEX JCPI Thu, Sep 29, 2022 46.08 46.12 45.84 45.86
118 AMEX JCPI Wed, Sep 28, 2022 45.92 46.25 45.88 46.20
117 AMEX JCPI Tue, Sep 27, 2022 45.95 45.97 45.74 45.78
116 AMEX JCPI Mon, Sep 26, 2022 46.40 46.41 45.95 45.95
115 AMEX JCPI Fri, Sep 23, 2022 46.57 46.62 46.47 46.51
114 AMEX JCPI Thu, Sep 22, 2022 47.05 47.05 46.81 46.82
113 AMEX JCPI Wed, Sep 21, 2022 47.08 47.13 46.91 47.09
112 AMEX JCPI Tue, Sep 20, 2022 47.03 47.03 46.91 47.01
111 AMEX JCPI Mon, Sep 19, 2022 47.17 47.18 47.04 47.05
110 AMEX JCPI Fri, Sep 16, 2022 47.33 47.39 47.30 47.30
109 AMEX JCPI Thu, Sep 15, 2022 47.55 47.59 47.44 47.44
108 AMEX JCPI Wed, Sep 14, 2022 47.62 47.64 47.54 47.56
107 AMEX JCPI Tue, Sep 13, 2022 47.55 47.64 47.51 47.63
106 AMEX JCPI Mon, Sep 12, 2022 47.83 47.83 47.67 47.72
105 AMEX JCPI Fri, Sep 9, 2022 47.73 47.79 47.67 47.79
104 AMEX JCPI Thu, Sep 8, 2022 47.84 47.84 47.73 47.79
103 AMEX JCPI Wed, Sep 7, 2022 47.90 47.91 47.76 47.85
102 AMEX JCPI Tue, Sep 6, 2022 48.04 48.04 47.77 47.85
101 AMEX JCPI Fri, Sep 2, 2022 48.09 48.09 47.96 48.03
100 AMEX JCPI Thu, Sep 1, 2022 47.97 48.03 47.90 47.96
99 AMEX JCPI Wed, Aug 31, 2022 48.74 48.76 48.40 48.12
98 AMEX JCPI Tue, Aug 30, 2022 48.81 48.85 48.74 48.80
97 AMEX JCPI Mon, Aug 29, 2022 48.91 48.92 48.87 48.88
96 AMEX JCPI Fri, Aug 26, 2022 49.20 49.20 49.04 49.06
95 AMEX JCPI Thu, Aug 25, 2022 49.01 49.07 49.00 49.07
94 AMEX JCPI Wed, Aug 24, 2022 48.92 49.01 48.91 48.92
93 AMEX JCPI Tue, Aug 23, 2022 49.01 49.01 48.91 48.92
92 AMEX JCPI Mon, Aug 22, 2022 49.00 49.00 48.90 48.93
91 AMEX JCPI Fri, Aug 19, 2022 49.10 49.12 49.02 49.05
90 AMEX JCPI Thu, Aug 18, 2022 49.05 49.14 48.99 49.10
89 AMEX JCPI Wed, Aug 17, 2022 49.07 49.07 48.96 49.06
88 AMEX JCPI Tue, Aug 16, 2022 49.15 49.19 49.08 49.14
87 AMEX JCPI Mon, Aug 15, 2022 49.19 49.22 49.15 49.17
86 AMEX JCPI Fri, Aug 12, 2022 49.01 49.01 48.88 48.98
85 AMEX JCPI Thu, Aug 11, 2022 49.07 49.13 48.94 48.99
84 AMEX JCPI Wed, Aug 10, 2022 49.09 49.11 48.99 49.00
83 AMEX JCPI Tue, Aug 9, 2022 49.07 49.10 49.01 49.06
82 AMEX JCPI Mon, Aug 8, 2022 49.03 49.09 49.03 49.08
81 AMEX JCPI Fri, Aug 5, 2022 48.95 49.05 48.95 49.00
80 AMEX JCPI Thu, Aug 4, 2022 49.29 49.33 49.26 49.33
79 AMEX JCPI Wed, Aug 3, 2022 49.24 49.29 49.11 49.28
78 AMEX JCPI Tue, Aug 2, 2022 49.52 49.55 49.24 49.24
77 AMEX JCPI Mon, Aug 1, 2022 49.57 49.60 49.51 49.57
76 AMEX JCPI Fri, Jul 29, 2022 49.67 49.79 49.67 49.56
75 AMEX JCPI Thu, Jul 28, 2022 49.51 49.54 49.41 49.54
74 AMEX JCPI Wed, Jul 27, 2022 48.97 49.15 48.94 49.09
73 AMEX JCPI Tue, Jul 26, 2022 49.07 49.10 48.92 48.92
72 AMEX JCPI Mon, Jul 25, 2022 48.88 48.96 48.88 48.88
71 AMEX JCPI Fri, Jul 22, 2022 48.75 48.88 48.75 48.86
70 AMEX JCPI Thu, Jul 21, 2022 48.48 48.57 48.39 48.57
69 AMEX JCPI Wed, Jul 20, 2022 48.51 48.57 48.39 48.42
68 AMEX JCPI Tue, Jul 19, 2022 48.41 48.50 48.41 48.42
67 AMEX JCPI Mon, Jul 18, 2022 48.45 48.48 48.38 48.41
66 AMEX JCPI Fri, Jul 15, 2022 48.25 48.37 48.25 48.36
65 AMEX JCPI Thu, Jul 14, 2022 48.15 48.24 48.09 48.22
64 AMEX JCPI Wed, Jul 13, 2022 48.15 48.35 48.13 48.25
63 AMEX JCPI Tue, Jul 12, 2022 48.22 48.29 48.21 48.21
62 AMEX JCPI Mon, Jul 11, 2022 48.22 48.27 48.21 48.21
61 AMEX JCPI Fri, Jul 8, 2022 48.16 48.19 48.11 48.17
60 AMEX JCPI Thu, Jul 7, 2022 48.27 48.33 48.19 48.21
59 AMEX JCPI Wed, Jul 6, 2022 48.52 48.52 48.27 48.27
58 AMEX JCPI Tue, Jul 5, 2022 48.70 48.78 48.57 48.57
57 AMEX JCPI Fri, Jul 1, 2022 48.69 48.69 48.49 48.55
56 AMEX JCPI Thu, Jun 30, 2022 48.35 48.44 48.29 48.17
55 AMEX JCPI Wed, Jun 29, 2022 48.26 48.37 48.16 48.24
54 AMEX JCPI Tue, Jun 28, 2022 48.36 48.41 48.21 48.24
53 AMEX JCPI Mon, Jun 27, 2022 48.62 48.63 48.44 48.44
52 AMEX JCPI Fri, Jun 24, 2022 48.58 48.70 48.53 48.67
51 AMEX JCPI Thu, Jun 23, 2022 48.68 48.78 48.38 48.42
50 AMEX JCPI Wed, Jun 22, 2022 48.53 48.59 48.45 48.52
49 AMEX JCPI Tue, Jun 21, 2022 48.35 48.47 48.35 48.42
48 AMEX JCPI Fri, Jun 17, 2022 48.51 48.51 48.36 48.44
47 AMEX JCPI Thu, Jun 16, 2022 48.22 48.60 48.22 48.57
46 AMEX JCPI Wed, Jun 15, 2022 48.38 48.61 48.34 48.57
45 AMEX JCPI Tue, Jun 14, 2022 48.62 48.65 48.32 48.41
44 AMEX JCPI Mon, Jun 13, 2022 49.04 49.09 48.80 48.88
43 AMEX JCPI Fri, Jun 10, 2022 49.39 49.64 49.39 49.61
42 AMEX JCPI Thu, Jun 9, 2022 49.41 49.47 49.39 49.45
41 AMEX JCPI Wed, Jun 8, 2022 49.51 49.54 49.41 49.44
40 AMEX JCPI Tue, Jun 7, 2022 49.47 49.53 49.46 49.49
39 AMEX JCPI Mon, Jun 6, 2022 49.56 49.59 49.46 49.48
38 AMEX JCPI Fri, Jun 3, 2022 49.44 49.68 49.44 49.68
37 AMEX JCPI Thu, Jun 2, 2022 49.46 49.50 49.41 49.47
36 AMEX JCPI Wed, Jun 1, 2022 49.49 49.57 49.35 49.37
35 AMEX JCPI Tue, May 31, 2022 49.85 49.95 49.78 49.62
34 AMEX JCPI Fri, May 27, 2022 49.96 50.01 49.96 50.01
33 AMEX JCPI Thu, May 26, 2022 49.73 49.83 49.68 49.83
32 AMEX JCPI Wed, May 25, 2022 49.49 49.50 49.44 49.50
31 AMEX JCPI Tue, May 24, 2022 49.23 49.42 49.23 49.30
30 AMEX JCPI Mon, May 23, 2022 49.10 49.28 49.06 49.24
29 AMEX JCPI Fri, May 20, 2022 49.37 49.39 49.19 49.29
28 AMEX JCPI Thu, May 19, 2022 49.42 49.44 49.18 49.20
27 AMEX JCPI Wed, May 18, 2022 49.25 49.43 49.21 49.30
26 AMEX JCPI Tue, May 17, 2022 49.37 49.39 48.15 49.12
25 AMEX JCPI Mon, May 16, 2022 49.35 49.42 49.31 49.34
24 AMEX JCPI Fri, May 13, 2022 49.16 49.25 49.08 49.25
23 AMEX JCPI Thu, May 12, 2022 49.31 49.34 48.98 49.02
22 AMEX JCPI Wed, May 11, 2022 48.96 49.26 48.93 49.19
21 AMEX JCPI Tue, May 10, 2022 49.03 49.18 48.91 48.91
20 AMEX JCPI Mon, May 9, 2022 49.21 49.24 49.04 49.11
19 AMEX JCPI Fri, May 6, 2022 49.03 49.48 49.03 49.34
18 AMEX JCPI Thu, May 5, 2022 49.25 49.32 49.11 49.20
17 AMEX JCPI Wed, May 4, 2022 49.13 49.38 49.04 49.29
16 AMEX JCPI Tue, May 3, 2022 49.40 49.55 49.06 49.06
15 AMEX JCPI Mon, May 2, 2022 49.15 49.52 47.53 49.26
14 AMEX JCPI Fri, Apr 29, 2022 50.07 50.08 49.78 49.75
13 AMEX JCPI Thu, Apr 28, 2022 49.90 50.03 49.88 50.00
12 AMEX JCPI Wed, Apr 27, 2022 49.98 49.98 49.83 49.94
11 AMEX JCPI Tue, Apr 26, 2022 49.80 49.87 49.73 49.83
10 AMEX JCPI Mon, Apr 25, 2022 49.92 50.00 49.69 49.72
9 AMEX JCPI Fri, Apr 22, 2022 49.92 50.12 49.90 49.92
8 AMEX JCPI Thu, Apr 21, 2022 49.85 49.97 49.70 49.95
7 AMEX JCPI Wed, Apr 20, 2022 49.80 49.82 49.67 49.82
6 AMEX JCPI Tue, Apr 19, 2022 49.85 49.89 49.72 49.72
5 AMEX JCPI Mon, Apr 18, 2022 49.86 50.08 49.86 49.95
4 AMEX JCPI Thu, Apr 14, 2022 49.98 50.01 49.86 49.89
3 AMEX JCPI Wed, Apr 13, 2022 49.93 50.08 49.91 49.94
2 AMEX JCPI Tue, Apr 12, 2022 50.10 50.10 49.92 49.92
1 AMEX JCPI Mon, Apr 11, 2022 50.03 50.08 50.08 50.08
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024