JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.12
+0.04 (0.07%)
At close: Jan 9, 2026, 4:00 PM EST
54.04
-0.08 (-0.15%)
Pre-market: Jan 12, 2026, 8:00 AM EST
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.12 | 54.20 | 54.05 | 54.12 | 54.12 | 0.07% | 907,827 |
| Jan 8, 2026 | 54.08 | 54.09 | 54.03 | 54.08 | 54.08 | -0.06% | 1,688,630 |
| Jan 7, 2026 | 54.17 | 54.20 | 54.09 | 54.11 | 54.11 | 0.06% | 1,075,077 |
| Jan 6, 2026 | 54.06 | 54.09 | 53.97 | 54.08 | 54.08 | -0.01% | 1,182,050 |
| Jan 5, 2026 | 54.04 | 54.11 | 54.02 | 54.09 | 54.09 | 0.16% | 768,671 |
| Jan 2, 2026 | 54.09 | 54.15 | 53.97 | 54.00 | 54.00 | -0.13% | 1,586,545 |
| Dec 31, 2025 | 54.12 | 54.16 | 54.05 | 54.07 | 54.07 | -0.52% | 1,139,371 |
| Dec 30, 2025 | 54.33 | 54.38 | 54.30 | 54.35 | 54.16 | -0.04% | 704,064 |
| Dec 29, 2025 | 54.35 | 54.37 | 54.31 | 54.37 | 54.18 | 0.18% | 364,130 |
| Dec 26, 2025 | 54.32 | 54.35 | 54.25 | 54.27 | 54.09 | -0.02% | 293,022 |
| Dec 24, 2025 | 54.23 | 54.28 | 54.18 | 54.28 | 54.10 | 0.22% | 263,423 |
| Dec 23, 2025 | 54.06 | 54.17 | 54.04 | 54.16 | 53.98 | -0.02% | 506,315 |
| Dec 22, 2025 | 54.18 | 54.19 | 54.14 | 54.17 | 53.99 | -0.02% | 449,380 |
| Dec 19, 2025 | 54.21 | 54.26 | 54.16 | 54.18 | 54.00 | -0.18% | 593,323 |
| Dec 18, 2025 | 54.26 | 54.32 | 54.21 | 54.28 | 54.10 | 0.33% | 2,346,620 |
| Dec 17, 2025 | 54.12 | 54.20 | 54.10 | 54.10 | 53.92 | -0.07% | 7,674,744 |
| Dec 16, 2025 | 54.04 | 54.17 | 53.97 | 54.14 | 53.96 | 0.20% | 1,875,471 |
| Dec 15, 2025 | 54.06 | 54.10 | 54.00 | 54.03 | 53.85 | 0.08% | 6,254,922 |
| Dec 12, 2025 | 54.01 | 54.01 | 53.96 | 53.99 | 53.76 | -0.23% | 2,247,029 |
| Dec 11, 2025 | 54.24 | 54.26 | 54.11 | 54.11 | 53.89 | -0.02% | 492,561 |
| Dec 10, 2025 | 53.94 | 54.13 | 53.94 | 54.12 | 53.89 | 0.29% | 703,671 |
| Dec 9, 2025 | 54.10 | 54.10 | 53.94 | 53.97 | 53.74 | 0.01% | 432,116 |
| Dec 8, 2025 | 54.09 | 54.10 | 53.92 | 53.96 | 53.74 | -0.26% | 535,904 |
| Dec 5, 2025 | 54.17 | 54.20 | 54.05 | 54.10 | 53.88 | -0.15% | 471,729 |
| Dec 4, 2025 | 54.24 | 54.24 | 54.05 | 54.18 | 53.95 | -0.17% | 1,359,249 |
| Dec 3, 2025 | 54.28 | 54.47 | 54.20 | 54.27 | 54.04 | 0.13% | 456,409 |
| Dec 2, 2025 | 54.16 | 54.23 | 53.93 | 54.20 | 53.97 | 0.06% | 812,434 |
| Dec 1, 2025 | 54.17 | 55.79 | 54.13 | 54.17 | 53.94 | -0.77% | 827,994 |
| Nov 28, 2025 | 54.61 | 54.61 | 54.50 | 54.59 | 54.17 | -0.07% | 163,565 |
| Nov 26, 2025 | 54.58 | 54.64 | 54.48 | 54.63 | 54.21 | 0.07% | 444,986 |
| Nov 25, 2025 | 54.53 | 54.63 | 54.50 | 54.59 | 54.17 | 0.24% | 618,762 |
| Nov 24, 2025 | 54.45 | 54.49 | 54.39 | 54.46 | 54.04 | 0.19% | 492,268 |
| Nov 21, 2025 | 54.37 | 54.38 | 54.28 | 54.36 | 53.94 | 0.23% | 595,627 |
| Nov 20, 2025 | 54.21 | 54.27 | 54.20 | 54.23 | 53.81 | 0.15% | 519,593 |
| Nov 19, 2025 | 54.23 | 54.23 | 54.10 | 54.15 | 53.73 | -0.09% | 519,512 |
| Nov 18, 2025 | 54.21 | 54.25 | 54.09 | 54.20 | 53.78 | 0.20% | 680,074 |
| Nov 17, 2025 | 54.12 | 54.14 | 54.06 | 54.09 | 53.67 | 0.06% | 471,322 |
| Nov 14, 2025 | 54.23 | 54.29 | 54.05 | 54.06 | 53.64 | -0.07% | 801,799 |
| Nov 13, 2025 | 54.73 | 54.73 | 54.10 | 54.10 | 53.68 | -0.31% | 540,842 |
| Nov 12, 2025 | 54.28 | 54.33 | 54.26 | 54.27 | 53.85 | -0.02% | 637,040 |
| Nov 11, 2025 | 54.26 | 54.32 | 54.15 | 54.28 | 53.86 | 0.28% | 792,879 |
| Nov 10, 2025 | 54.16 | 54.19 | 54.12 | 54.13 | 53.71 | -0.04% | 423,967 |
| Nov 7, 2025 | 54.12 | 54.24 | 54.12 | 54.15 | 53.73 | -0.02% | 599,873 |
| Nov 6, 2025 | 54.12 | 54.20 | 54.04 | 54.16 | 53.74 | 0.41% | 581,705 |
| Nov 5, 2025 | 54.10 | 54.25 | 53.94 | 53.94 | 53.53 | -0.41% | 637,785 |
| Nov 4, 2025 | 54.13 | 54.16 | 54.10 | 54.16 | 53.74 | 0.30% | 719,515 |
| Nov 3, 2025 | 54.08 | 54.12 | 54.00 | 54.00 | 53.58 | -0.63% | 568,533 |
| Oct 31, 2025 | 54.35 | 54.40 | 54.30 | 54.34 | 53.73 | 0.11% | 415,847 |
| Oct 30, 2025 | 54.30 | 54.41 | 54.27 | 54.28 | 53.67 | -0.29% | 680,082 |
| Oct 29, 2025 | 54.70 | 54.70 | 54.42 | 54.44 | 53.83 | -0.37% | 793,458 |