JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.29
+0.25 (0.46%)
At close: Oct 10, 2025, 4:00 PM EDT
54.29
0.00 (0.00%)
After-hours: Oct 10, 2025, 7:00 PM EDT
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 54.20 | 54.32 | 54.14 | 54.29 | - | 0.46% | 372,632 |
| Oct 9, 2025 | 54.09 | 54.09 | 54.01 | 54.04 | 54.04 | -0.09% | 508,391 |
| Oct 8, 2025 | 54.20 | 54.20 | 54.07 | 54.09 | 54.09 | - | 684,508 |
| Oct 7, 2025 | 54.05 | 54.14 | 54.03 | 54.09 | 54.09 | 0.17% | 1,222,530 |
| Oct 6, 2025 | 54.01 | 54.09 | 53.97 | 54.00 | 54.00 | -0.24% | 1,025,618 |
| Oct 3, 2025 | 54.20 | 54.23 | 54.10 | 54.13 | 54.13 | -0.06% | 1,093,739 |
| Oct 2, 2025 | 54.12 | 54.20 | 54.08 | 54.16 | 54.16 | 0.17% | 512,299 |
| Oct 1, 2025 | 54.14 | 54.17 | 54.04 | 54.07 | 54.07 | -0.17% | 576,514 |
| Sep 30, 2025 | 54.23 | 54.30 | 54.15 | 54.16 | 53.96 | 0.06% | 495,185 |
| Sep 29, 2025 | 54.15 | 54.22 | 54.13 | 54.13 | 53.93 | 0.13% | 315,513 |
| Sep 26, 2025 | 54.10 | 54.14 | 54.02 | 54.06 | 53.86 | -0.04% | 705,744 |
| Sep 25, 2025 | 54.08 | 54.10 | 53.98 | 54.08 | 53.88 | -0.17% | 1,005,958 |
| Sep 24, 2025 | 54.25 | 54.25 | 54.13 | 54.17 | 53.97 | -0.15% | 1,057,252 |
| Sep 23, 2025 | 54.23 | 54.26 | 54.15 | 54.25 | 54.05 | 0.24% | 444,552 |
| Sep 22, 2025 | 54.23 | 54.23 | 54.12 | 54.12 | 53.92 | -0.18% | 458,755 |
| Sep 19, 2025 | 54.16 | 54.24 | 54.16 | 54.22 | 54.02 | 0.02% | 828,590 |
| Sep 18, 2025 | 54.22 | 54.29 | 54.14 | 54.21 | 54.01 | -0.26% | 582,234 |
| Sep 17, 2025 | 54.52 | 54.61 | 54.33 | 54.35 | 54.15 | -0.18% | 551,373 |
| Sep 16, 2025 | 54.45 | 54.51 | 54.41 | 54.45 | 54.25 | 0.04% | 521,956 |
| Sep 15, 2025 | 54.42 | 54.45 | 54.39 | 54.43 | 54.23 | 0.18% | 290,626 |
| Sep 12, 2025 | 54.35 | 54.35 | 54.24 | 54.33 | 54.13 | -0.17% | 480,644 |
| Sep 11, 2025 | 54.38 | 54.49 | 54.38 | 54.42 | 54.22 | 0.17% | 474,940 |
| Sep 10, 2025 | 54.29 | 54.39 | 54.25 | 54.33 | 54.13 | 0.24% | 546,525 |
| Sep 9, 2025 | 54.29 | 54.32 | 54.17 | 54.20 | 54.00 | -0.17% | 297,134 |
| Sep 8, 2025 | 54.28 | 54.30 | 54.24 | 54.30 | 54.09 | 0.32% | 295,985 |
| Sep 5, 2025 | 54.13 | 54.19 | 54.11 | 54.12 | 53.92 | 0.48% | 435,588 |
| Sep 4, 2025 | 53.81 | 53.88 | 53.75 | 53.86 | 53.66 | 0.32% | 436,773 |
| Sep 3, 2025 | 53.55 | 53.75 | 53.54 | 53.69 | 53.49 | 0.34% | 1,546,714 |
| Sep 2, 2025 | 53.51 | 53.54 | 53.46 | 53.51 | 53.31 | -0.52% | 267,917 |
| Aug 29, 2025 | 53.83 | 53.84 | 53.77 | 53.79 | 53.41 | -0.15% | 218,759 |
| Aug 28, 2025 | 53.78 | 53.88 | 53.76 | 53.87 | 53.48 | 0.19% | 336,761 |
| Aug 27, 2025 | 53.67 | 53.78 | 53.62 | 53.77 | 53.39 | 0.07% | 740,250 |
| Aug 26, 2025 | 53.69 | 53.73 | 53.59 | 53.73 | 53.35 | 0.15% | 331,288 |
| Aug 25, 2025 | 53.67 | 53.70 | 53.60 | 53.65 | 53.27 | -0.07% | 364,877 |
| Aug 22, 2025 | 53.53 | 53.74 | 53.49 | 53.69 | 53.31 | 0.44% | 313,145 |
| Aug 21, 2025 | 53.53 | 53.53 | 53.39 | 53.46 | 53.07 | -0.18% | 463,662 |
| Aug 20, 2025 | 53.52 | 53.60 | 53.50 | 53.55 | 53.17 | 0.08% | 338,866 |
| Aug 19, 2025 | 53.48 | 53.53 | 53.46 | 53.51 | 53.12 | 0.20% | 354,965 |
| Aug 18, 2025 | 53.49 | 53.49 | 53.36 | 53.40 | 53.02 | -0.07% | 3,908,428 |
| Aug 15, 2025 | 53.55 | 53.55 | 53.41 | 53.44 | 53.05 | -0.18% | 225,430 |
| Aug 14, 2025 | 53.62 | 53.65 | 53.50 | 53.53 | 53.15 | -0.26% | 332,426 |
| Aug 13, 2025 | 53.63 | 53.70 | 53.62 | 53.67 | 53.29 | 0.36% | 231,195 |
| Aug 12, 2025 | 53.46 | 53.51 | 53.38 | 53.48 | 53.10 | -0.04% | 515,952 |
| Aug 11, 2025 | 53.51 | 53.55 | 53.47 | 53.50 | 53.12 | 0.06% | 155,222 |
| Aug 8, 2025 | 53.54 | 53.54 | 53.43 | 53.47 | 53.09 | -0.21% | 263,082 |
| Aug 7, 2025 | 53.64 | 53.66 | 53.54 | 53.58 | 53.20 | -0.03% | 256,696 |
| Aug 6, 2025 | 53.59 | 53.62 | 53.41 | 53.60 | 53.21 | -0.07% | 473,673 |
| Aug 5, 2025 | 53.61 | 53.67 | 53.56 | 53.64 | 53.25 | -0.01% | 330,883 |
| Aug 4, 2025 | 53.62 | 53.65 | 53.53 | 53.64 | 53.26 | 0.17% | 1,392,383 |
| Aug 1, 2025 | 53.36 | 53.56 | 53.36 | 53.55 | 53.17 | 0.43% | 297,506 |