Skip to main content
SJCP logo

SanJac Alpha Core Plus Bond ETF

SJCPNASDAQSanJac AlphaFixed Income

$24.73Today:- (-)1Y −1.90%

As of Oct 15, 2026 close

Assets (AUM)
$7.41M
Expense ratio
0.65%
Dividend yield
3.88%
Holdings
25
52-week range
$24.62$25.50
Volume (live)
-
Avg. volume (3M)
527

SJCP ETF Historical Prices: SanJac Alpha Core Plus Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SJCP Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SJCP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SJCP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.7024.7324.6724.7324.734.63K
Oct 14, 202624.6224.6324.6224.6324.63379
Oct 13, 202624.6624.6624.6624.6624.6633
Oct 12, 202624.6524.6524.6524.6524.6542
Oct 9, 202624.6524.6524.6524.6524.6572
Oct 8, 202624.6424.6424.6424.6424.64102
Oct 7, 202624.6524.6524.6224.6224.62255
Oct 6, 202624.6624.6624.6624.6624.66102
Oct 5, 202624.6624.6624.6624.6624.6690
Oct 2, 202624.6724.6724.6724.6724.6716
Oct 1, 202624.7224.7224.6924.6924.69179
Sep 30, 202624.6324.6724.6324.6724.67134
Sep 29, 202624.6324.6724.6324.6724.67315
Sep 28, 202624.6924.6924.6824.6824.68193
Sep 25, 202624.6724.7024.6724.7024.70297
Sep 24, 202624.7924.7924.7124.7124.71296
Sep 23, 202624.7524.7624.7524.7524.75647
Sep 22, 202624.8024.8024.8024.8024.80114
Sep 21, 202624.8024.8024.8024.8024.80122
Sep 18, 202624.7724.7724.7724.7724.77218
Sep 17, 202624.7524.8024.7524.8024.80238
Sep 16, 202624.8024.8424.7324.7724.77937
Sep 15, 202624.8324.8324.7524.7924.78674
Sep 14, 202625.1125.1325.0725.0724.792.17K
Sep 11, 202625.0825.0825.0825.0824.81106
Sep 10, 202625.0725.1025.0725.1024.83711
Sep 9, 202625.1425.1925.1425.1524.882.59K
Sep 8, 202625.1725.1725.1725.1724.8932
Sep 4, 202625.1825.1825.1825.1824.9090
Sep 3, 202625.1625.1625.1625.1624.8814
Sep 2, 202625.1625.1625.1125.1424.871.03K
Sep 1, 202625.1625.1825.1525.1524.88969
Aug 31, 202625.1925.1925.1425.1424.87198
Aug 28, 202625.1525.1525.1525.1524.8839
Aug 27, 202625.1725.1825.1725.1824.90197
Aug 26, 202625.1725.1725.1725.1724.9013
Aug 25, 202625.1425.1925.1425.1924.913.59K
Aug 24, 202625.1325.1725.1325.1724.89813
Aug 21, 202625.1125.1625.1125.1624.89293
Aug 20, 202625.1025.1725.1025.1724.90429
Aug 19, 202625.2625.2625.1825.1824.91998
Aug 18, 202625.1425.1525.0825.1524.88351
Aug 17, 202625.1425.1425.1425.1424.8725
Aug 14, 202625.0725.1425.0725.1424.86113
Aug 13, 202625.0525.0725.0125.0724.80984
Aug 12, 202625.0325.0525.0325.0524.78127
Aug 11, 202625.0225.0425.0225.0424.76314
Aug 10, 202625.0125.0324.9525.0024.731.06K
Aug 7, 202625.1825.1825.0125.0924.822.26K
Aug 6, 202625.0025.0725.0025.0724.791.27K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About SanJac Alpha Core Plus Bond ETF Historical Prices

What is OHLC data for SJCP?

OHLC stands for Open, High, Low, Close - the four key price points for SJCP during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SJCP?

The adjusted close price for SJCP is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SJCP price history go?

SJCP historical price data is available from the ETF's inception on Sep 9, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SJCP data?

SJCP historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SJCP?

Trading volume for SJCP indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.