JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
53.14
-0.13 (-0.24%)
Oct 25, 2024, 3:59 PM EDT - Market closed
JBND Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 53.20 | 53.33 | 53.12 | 53.27 | 53.27 | 0.17% | 133,897 |
Oct 23, 2024 | 53.13 | 53.20 | 53.09 | 53.18 | 53.18 | -0.21% | 89,079 |
Oct 22, 2024 | 53.38 | 53.38 | 53.23 | 53.29 | 53.29 | -0.02% | 69,502 |
Oct 21, 2024 | 53.44 | 53.45 | 53.27 | 53.30 | 53.30 | -0.62% | 78,629 |
Oct 18, 2024 | 53.62 | 53.68 | 53.58 | 53.63 | 53.63 | -0.04% | 126,005 |
Oct 17, 2024 | 53.90 | 53.90 | 53.55 | 53.65 | 53.65 | -0.33% | 211,621 |
Oct 16, 2024 | 53.84 | 53.88 | 53.78 | 53.83 | 53.83 | 0.13% | 292,248 |
Oct 15, 2024 | 53.71 | 53.77 | 53.69 | 53.76 | 53.76 | 0.50% | 77,055 |
Oct 14, 2024 | 53.65 | 53.65 | 53.42 | 53.50 | 53.50 | -0.20% | 82,009 |
Oct 11, 2024 | 53.60 | 53.63 | 53.49 | 53.60 | 53.60 | 0.02% | 111,098 |
Oct 10, 2024 | 53.57 | 53.60 | 53.48 | 53.59 | 53.59 | -0.06% | 133,370 |
Oct 9, 2024 | 53.67 | 53.70 | 53.54 | 53.62 | 53.62 | -0.17% | 281,237 |
Oct 8, 2024 | 53.55 | 53.72 | 53.55 | 53.71 | 53.71 | 0.02% | 405,549 |
Oct 7, 2024 | 53.64 | 53.70 | 53.64 | 53.70 | 53.70 | -0.35% | 92,986 |
Oct 4, 2024 | 53.87 | 54.19 | 53.81 | 53.89 | 53.89 | -0.74% | 222,661 |
Oct 3, 2024 | 54.33 | 54.35 | 54.24 | 54.29 | 54.29 | -0.35% | 116,081 |
Oct 2, 2024 | 54.36 | 54.48 | 54.28 | 54.48 | 54.48 | -0.15% | 159,210 |
Oct 1, 2024 | 54.56 | 54.64 | 54.47 | 54.56 | 54.56 | -0.16% | 91,676 |
Sep 30, 2024 | 54.69 | 54.69 | 54.52 | 54.65 | 54.46 | -0.09% | 103,022 |
Sep 27, 2024 | 54.66 | 54.72 | 54.60 | 54.70 | 54.51 | 0.20% | 271,551 |
Sep 26, 2024 | 54.64 | 54.64 | 54.45 | 54.59 | 54.40 | -0.07% | 426,644 |
Sep 25, 2024 | 54.68 | 54.68 | 54.57 | 54.63 | 54.44 | -0.29% | 183,279 |
Sep 24, 2024 | 54.59 | 54.79 | 54.54 | 54.79 | 54.60 | 0.20% | 89,630 |
Sep 23, 2024 | 54.63 | 54.72 | 54.52 | 54.68 | 54.49 | -0.04% | 91,437 |
Sep 20, 2024 | 54.72 | 54.73 | 54.61 | 54.70 | 54.51 | -0.18% | 77,447 |
Sep 19, 2024 | 54.70 | 54.82 | 54.63 | 54.80 | 54.61 | 0.11% | 148,061 |
Sep 18, 2024 | 54.87 | 55.06 | 54.69 | 54.74 | 54.55 | -0.35% | 134,322 |
Sep 17, 2024 | 54.99 | 55.01 | 54.87 | 54.93 | 54.74 | -0.09% | 129,569 |
Sep 16, 2024 | 54.86 | 55.01 | 54.76 | 54.98 | 54.79 | 0.27% | 110,864 |
Sep 13, 2024 | 54.80 | 54.84 | 54.71 | 54.83 | 54.64 | 0.16% | 84,033 |
Sep 12, 2024 | 54.70 | 54.75 | 54.60 | 54.74 | 54.55 | -0.20% | 244,659 |
Sep 11, 2024 | 54.73 | 54.85 | 54.65 | 54.85 | 54.66 | 0.15% | 47,468 |
Sep 10, 2024 | 54.59 | 54.79 | 54.54 | 54.77 | 54.58 | 0.29% | 107,214 |
Sep 9, 2024 | 54.47 | 54.62 | 54.37 | 54.61 | 54.42 | 0.15% | 242,273 |
Sep 6, 2024 | 54.45 | 54.65 | 54.34 | 54.53 | 54.34 | 0.15% | 93,355 |
Sep 5, 2024 | 54.38 | 54.47 | 54.27 | 54.45 | 54.26 | 0.26% | 447,232 |
Sep 4, 2024 | 54.06 | 54.31 | 54.01 | 54.31 | 54.12 | 0.52% | 183,637 |
Sep 3, 2024 | 54.01 | 54.06 | 53.93 | 54.03 | 53.84 | 0.02% | 129,252 |
Aug 30, 2024 | 54.10 | 54.16 | 53.95 | 54.02 | 53.66 | -0.20% | 56,098 |
Aug 29, 2024 | 54.07 | 54.14 | 54.01 | 54.13 | 53.76 | -0.07% | 123,731 |
Aug 28, 2024 | 54.27 | 54.27 | 54.14 | 54.17 | 53.80 | -0.15% | 143,614 |
Aug 27, 2024 | 54.07 | 54.25 | 54.06 | 54.25 | 53.88 | 0.06% | 117,357 |
Aug 26, 2024 | 54.29 | 54.39 | 54.18 | 54.22 | 53.85 | 0.06% | 414,636 |
Aug 23, 2024 | 54.08 | 54.23 | 54.01 | 54.19 | 53.82 | 0.26% | 121,433 |
Aug 22, 2024 | 54.10 | 54.12 | 53.96 | 54.05 | 53.69 | -0.30% | 125,841 |
Aug 21, 2024 | 54.16 | 54.27 | 54.06 | 54.21 | 53.84 | 0.22% | 529,682 |
Aug 20, 2024 | 54.07 | 54.09 | 53.96 | 54.09 | 53.72 | 0.20% | 82,477 |
Aug 19, 2024 | 53.90 | 53.98 | 53.82 | 53.98 | 53.62 | 0.26% | 164,885 |
Aug 16, 2024 | 53.80 | 53.85 | 53.71 | 53.84 | 53.48 | 0.11% | 71,997 |
Aug 15, 2024 | 53.67 | 53.79 | 53.60 | 53.78 | 53.42 | -0.43% | 109,302 |
Aug 14, 2024 | 53.92 | 54.04 | 53.91 | 54.01 | 53.65 | 0.17% | 62,434 |
Aug 13, 2024 | 53.86 | 53.93 | 53.77 | 53.92 | 53.56 | 0.45% | 326,317 |
Aug 12, 2024 | 53.54 | 53.70 | 53.53 | 53.68 | 53.32 | 0.28% | 88,184 |
Aug 9, 2024 | 53.65 | 53.65 | 53.52 | 53.53 | 53.17 | 0.19% | 33,527 |
Aug 8, 2024 | 53.37 | 53.46 | 53.35 | 53.43 | 53.07 | -0.04% | 76,094 |
Aug 7, 2024 | 53.53 | 53.59 | 53.39 | 53.45 | 53.09 | -0.43% | 209,796 |
Aug 6, 2024 | 53.92 | 54.04 | 53.64 | 53.68 | 53.32 | -0.63% | 119,391 |
Aug 5, 2024 | 54.26 | 54.27 | 53.88 | 54.02 | 53.66 | 0.06% | 194,766 |
Aug 2, 2024 | 53.60 | 54.00 | 53.60 | 53.99 | 53.63 | 1.10% | 46,556 |
Aug 1, 2024 | 53.30 | 53.44 | 53.29 | 53.40 | 53.04 | 0.06% | 79,134 |
Jul 31, 2024 | 53.12 | 53.37 | 53.12 | 53.37 | 52.81 | 0.57% | 151,287 |
Jul 30, 2024 | 53.00 | 53.08 | 52.92 | 53.07 | 52.51 | 0.13% | 87,031 |
Jul 29, 2024 | 52.91 | 53.02 | 52.91 | 53.00 | 52.44 | 0.09% | 117,531 |
Jul 26, 2024 | 52.85 | 52.95 | 52.84 | 52.95 | 52.39 | 0.51% | 69,990 |
Jul 25, 2024 | 52.64 | 52.78 | 52.64 | 52.68 | 52.13 | 0.11% | 45,318 |
Jul 24, 2024 | 52.66 | 52.80 | 52.59 | 52.62 | 52.07 | -0.17% | 50,973 |
Jul 23, 2024 | 52.70 | 52.76 | 52.65 | 52.71 | 52.16 | 0.08% | 58,363 |
Jul 22, 2024 | 52.75 | 52.77 | 52.59 | 52.67 | 52.12 | -0.11% | 42,522 |
Jul 19, 2024 | 52.82 | 52.82 | 52.59 | 52.73 | 52.18 | -0.19% | 64,014 |
Jul 18, 2024 | 52.84 | 52.96 | 52.82 | 52.83 | 52.27 | -0.36% | 70,051 |
Jul 17, 2024 | 52.97 | 53.02 | 52.86 | 53.02 | 52.46 | 0.17% | 89,671 |
Jul 16, 2024 | 52.80 | 52.95 | 52.76 | 52.93 | 52.37 | 0.28% | 86,546 |
Jul 15, 2024 | 52.80 | 52.80 | 52.69 | 52.78 | 52.22 | -0.11% | 120,812 |
Jul 12, 2024 | 52.79 | 52.87 | 52.76 | 52.84 | 52.28 | 0.19% | 74,266 |
Jul 11, 2024 | 52.70 | 52.80 | 52.70 | 52.74 | 52.18 | 0.50% | 47,541 |
Jul 10, 2024 | 52.46 | 52.49 | 52.39 | 52.48 | 51.93 | 0.04% | 103,097 |
Jul 9, 2024 | 52.44 | 52.52 | 52.35 | 52.46 | 51.91 | -0.10% | 134,948 |
Jul 8, 2024 | 52.35 | 52.51 | 52.35 | 52.51 | 51.96 | 0.10% | 157,022 |
Jul 5, 2024 | 52.34 | 52.47 | 52.31 | 52.46 | 51.91 | 0.52% | 35,793 |
Jul 3, 2024 | 52.01 | 52.19 | 51.98 | 52.19 | 51.64 | 0.54% | 56,432 |
Jul 2, 2024 | 51.95 | 51.98 | 51.86 | 51.91 | 51.36 | 0.23% | 140,209 |
Jul 1, 2024 | 51.79 | 51.87 | 51.71 | 51.79 | 51.24 | -0.88% | 121,268 |
Jun 28, 2024 | 52.49 | 52.49 | 52.22 | 52.25 | 51.52 | -0.38% | 76,982 |
Jun 27, 2024 | 52.45 | 52.48 | 52.40 | 52.45 | 51.72 | 0.17% | 63,324 |
Jun 26, 2024 | 52.56 | 52.56 | 52.31 | 52.36 | 51.63 | -0.42% | 241,631 |
Jun 25, 2024 | 52.55 | 52.59 | 52.47 | 52.58 | 51.85 | 0.08% | 169,412 |
Jun 24, 2024 | 52.50 | 52.56 | 52.48 | 52.54 | 51.81 | 0.06% | 40,929 |
Jun 21, 2024 | 52.49 | 52.53 | 52.40 | 52.51 | 51.78 | -0.06% | 25,626 |
Jun 20, 2024 | 52.35 | 52.54 | 52.35 | 52.54 | 51.81 | -0.15% | 375,741 |
Jun 18, 2024 | 52.46 | 52.62 | 52.41 | 52.62 | 51.89 | 0.40% | 30,876 |
Jun 17, 2024 | 52.33 | 52.46 | 52.30 | 52.41 | 51.68 | -0.25% | 42,956 |
Jun 14, 2024 | 52.56 | 52.62 | 52.51 | 52.54 | 51.81 | 0.10% | 32,453 |
Jun 13, 2024 | 52.44 | 52.51 | 52.37 | 52.49 | 51.76 | 0.44% | 26,967 |
Jun 12, 2024 | 52.30 | 52.44 | 52.23 | 52.26 | 51.53 | 0.54% | 46,552 |
Jun 11, 2024 | 51.83 | 51.98 | 51.77 | 51.98 | 51.26 | 0.31% | 22,823 |
Jun 10, 2024 | 51.82 | 51.84 | 51.76 | 51.82 | 51.10 | -0.19% | 86,064 |
Jun 7, 2024 | 51.99 | 52.00 | 51.87 | 51.92 | 51.20 | -0.76% | 168,712 |
Jun 6, 2024 | 52.27 | 52.35 | 52.24 | 52.32 | 51.59 | 0.13% | 37,629 |
Jun 5, 2024 | 52.19 | 52.26 | 52.08 | 52.25 | 51.52 | 0.20% | 68,071 |
Jun 4, 2024 | 52.05 | 52.16 | 52.03 | 52.14 | 51.41 | 0.42% | 61,078 |