JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
52.68
-0.09 (-0.17%)
At close: May 28, 2025, 4:00 PM
52.68
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 52.73 | 52.73 | 52.60 | 52.68 | - | -0.17% | 290,435 |
| May 27, 2025 | 52.70 | 52.86 | 52.65 | 52.77 | 52.77 | 0.42% | 381,540 |
| May 23, 2025 | 52.62 | 52.62 | 52.49 | 52.55 | 52.55 | 0.11% | 252,864 |
| May 22, 2025 | 52.32 | 52.49 | 52.25 | 52.49 | 52.49 | 0.34% | 412,253 |
| May 21, 2025 | 52.48 | 52.51 | 52.27 | 52.31 | 52.31 | -0.59% | 701,027 |
| May 20, 2025 | 52.58 | 52.70 | 52.52 | 52.62 | 52.62 | -0.19% | 404,961 |
| May 19, 2025 | 52.50 | 52.72 | 52.42 | 52.72 | 52.72 | -0.02% | 177,724 |
| May 16, 2025 | 52.84 | 52.84 | 52.71 | 52.73 | 52.73 | 0.09% | 334,305 |
| May 15, 2025 | 52.54 | 52.69 | 52.50 | 52.68 | 52.68 | 0.54% | 246,933 |
| May 14, 2025 | 52.53 | 52.56 | 52.38 | 52.40 | 52.40 | -0.28% | 725,452 |
| May 13, 2025 | 52.61 | 52.63 | 52.43 | 52.54 | 52.54 | -0.08% | 335,059 |
| May 12, 2025 | 52.63 | 52.70 | 52.56 | 52.58 | 52.58 | -0.40% | 608,520 |
| May 9, 2025 | 52.84 | 52.90 | 52.78 | 52.79 | 52.79 | 0.04% | 164,794 |
| May 8, 2025 | 53.08 | 53.10 | 52.75 | 52.77 | 52.77 | -0.53% | 243,152 |
| May 7, 2025 | 53.02 | 53.13 | 52.98 | 53.05 | 53.05 | 0.17% | 160,845 |
| May 6, 2025 | 52.82 | 52.98 | 52.78 | 52.96 | 52.96 | 0.21% | 199,679 |
| May 5, 2025 | 52.89 | 52.89 | 52.76 | 52.85 | 52.85 | -0.13% | 390,806 |
| May 2, 2025 | 53.04 | 53.07 | 52.86 | 52.92 | 52.92 | -0.58% | 250,221 |
| May 1, 2025 | 53.44 | 53.44 | 53.12 | 53.23 | 53.23 | -0.60% | 161,578 |
| Apr 30, 2025 | 53.54 | 53.63 | 53.50 | 53.55 | 53.34 | -0.06% | 251,402 |
| Apr 29, 2025 | 53.41 | 53.60 | 53.41 | 53.58 | 53.37 | 0.30% | 221,047 |
| Apr 28, 2025 | 53.25 | 53.45 | 53.23 | 53.42 | 53.21 | 0.30% | 247,968 |
| Apr 25, 2025 | 53.25 | 53.29 | 53.15 | 53.26 | 53.05 | 0.23% | 165,145 |
| Apr 24, 2025 | 52.99 | 53.14 | 52.96 | 53.14 | 52.93 | 0.59% | 196,095 |
| Apr 23, 2025 | 53.12 | 53.24 | 52.72 | 52.83 | 52.62 | 0.07% | 530,629 |
| Apr 22, 2025 | 52.79 | 52.89 | 52.74 | 52.79 | 52.58 | 0.19% | 911,677 |
| Apr 21, 2025 | 52.81 | 52.92 | 52.66 | 52.69 | 52.48 | -0.49% | 561,520 |
| Apr 17, 2025 | 53.01 | 53.06 | 52.90 | 52.95 | 52.74 | -0.13% | 377,675 |
| Apr 16, 2025 | 52.91 | 53.20 | 52.75 | 53.02 | 52.81 | 0.32% | 388,123 |
| Apr 15, 2025 | 52.75 | 52.95 | 52.70 | 52.85 | 52.64 | 0.21% | 272,917 |
| Apr 14, 2025 | 52.56 | 52.84 | 52.54 | 52.74 | 52.53 | 0.50% | 287,067 |
| Apr 11, 2025 | 52.33 | 52.50 | 51.96 | 52.48 | 52.27 | -0.15% | 210,705 |
| Apr 10, 2025 | 52.85 | 52.95 | 52.49 | 52.56 | 52.35 | -0.53% | 486,103 |
| Apr 9, 2025 | 52.64 | 52.94 | 52.34 | 52.84 | 52.63 | -0.25% | 294,602 |
| Apr 8, 2025 | 53.09 | 53.25 | 52.95 | 52.97 | 52.76 | -0.63% | 543,637 |
| Apr 7, 2025 | 53.75 | 53.80 | 53.27 | 53.31 | 53.10 | -1.09% | 516,392 |
| Apr 4, 2025 | 54.03 | 54.23 | 53.82 | 53.89 | 53.68 | 0.22% | 704,154 |
| Apr 3, 2025 | 53.74 | 53.90 | 53.69 | 53.77 | 53.56 | 0.66% | 258,669 |
| Apr 2, 2025 | 53.60 | 53.60 | 53.30 | 53.42 | 53.21 | -0.07% | 178,864 |
| Apr 1, 2025 | 53.41 | 53.58 | 53.41 | 53.46 | 53.25 | -0.11% | 151,400 |
| Mar 31, 2025 | 53.54 | 53.59 | 53.40 | 53.52 | 53.12 | 0.24% | 225,645 |
| Mar 28, 2025 | 53.25 | 53.44 | 53.25 | 53.39 | 52.99 | 0.55% | 684,914 |
| Mar 27, 2025 | 53.07 | 53.10 | 53.03 | 53.10 | 52.70 | 0.02% | 381,771 |
| Mar 26, 2025 | 53.16 | 53.20 | 53.07 | 53.09 | 52.69 | -0.24% | 187,360 |
| Mar 25, 2025 | 53.12 | 53.28 | 53.12 | 53.22 | 52.82 | 0.06% | 340,920 |
| Mar 24, 2025 | 53.30 | 53.30 | 53.16 | 53.19 | 52.79 | -0.41% | 317,709 |
| Mar 21, 2025 | 53.48 | 53.51 | 53.35 | 53.41 | 53.01 | -0.13% | 185,048 |
| Mar 20, 2025 | 53.40 | 53.65 | 53.39 | 53.48 | 53.08 | 0.13% | 285,740 |
| Mar 19, 2025 | 53.21 | 53.49 | 53.12 | 53.41 | 53.01 | 0.30% | 301,371 |
| Mar 18, 2025 | 53.13 | 53.29 | 53.11 | 53.25 | 52.85 | 0.09% | 322,824 |