JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.06
-0.04 (-0.07%)
Nov 14, 2025, 4:00 PM EST - Market closed
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 54.23 | 54.29 | 54.05 | 54.06 | 54.06 | -0.07% | 801,799 |
| Nov 13, 2025 | 54.73 | 54.73 | 54.10 | 54.10 | 54.10 | -0.31% | 540,842 |
| Nov 12, 2025 | 54.28 | 54.33 | 54.26 | 54.27 | 54.27 | -0.02% | 637,040 |
| Nov 11, 2025 | 54.26 | 54.32 | 54.15 | 54.28 | 54.28 | 0.28% | 792,879 |
| Nov 10, 2025 | 54.16 | 54.19 | 54.12 | 54.13 | 54.13 | -0.04% | 423,967 |
| Nov 7, 2025 | 54.12 | 54.24 | 54.12 | 54.15 | 54.15 | -0.02% | 599,873 |
| Nov 6, 2025 | 54.12 | 54.20 | 54.04 | 54.16 | 54.16 | 0.41% | 581,705 |
| Nov 5, 2025 | 54.10 | 54.25 | 53.94 | 53.94 | 53.94 | -0.41% | 623,785 |
| Nov 4, 2025 | 54.13 | 54.16 | 54.10 | 54.16 | 54.16 | 0.30% | 719,515 |
| Nov 3, 2025 | 54.08 | 54.12 | 54.00 | 54.00 | 54.00 | -0.63% | 568,533 |
| Oct 31, 2025 | 54.35 | 54.40 | 54.30 | 54.34 | 54.15 | 0.11% | 415,847 |
| Oct 30, 2025 | 54.30 | 54.41 | 54.27 | 54.28 | 54.09 | -0.29% | 680,082 |
| Oct 29, 2025 | 54.70 | 54.70 | 54.42 | 54.44 | 54.25 | -0.37% | 793,458 |
| Oct 28, 2025 | 54.66 | 54.73 | 54.64 | 54.64 | 54.45 | -0.05% | 446,767 |
| Oct 27, 2025 | 54.60 | 54.67 | 54.53 | 54.67 | 54.48 | 0.05% | 510,743 |
| Oct 24, 2025 | 54.66 | 54.72 | 54.54 | 54.64 | 54.45 | 0.22% | 941,103 |
| Oct 23, 2025 | 54.65 | 54.66 | 54.52 | 54.52 | 54.33 | -0.40% | 1,777,124 |
| Oct 22, 2025 | 54.69 | 54.87 | 54.62 | 54.74 | 54.55 | 0.20% | 529,099 |
| Oct 21, 2025 | 54.72 | 54.75 | 54.63 | 54.63 | 54.44 | -0.04% | 471,027 |
| Oct 20, 2025 | 54.62 | 54.65 | 54.57 | 54.65 | 54.46 | 0.24% | 549,635 |
| Oct 17, 2025 | 54.59 | 54.60 | 54.49 | 54.52 | 54.33 | -0.07% | 618,755 |
| Oct 16, 2025 | 54.45 | 54.65 | 54.39 | 54.56 | 54.37 | 0.29% | 713,642 |
| Oct 15, 2025 | 54.47 | 54.53 | 54.38 | 54.40 | 54.21 | -0.07% | 517,568 |
| Oct 14, 2025 | 54.38 | 54.45 | 54.32 | 54.44 | 54.25 | 0.13% | 317,514 |
| Oct 13, 2025 | 54.30 | 54.37 | 54.23 | 54.37 | 54.18 | 0.15% | 355,939 |
| Oct 10, 2025 | 54.20 | 54.32 | 54.14 | 54.29 | 54.10 | 0.46% | 372,632 |
| Oct 9, 2025 | 54.09 | 54.09 | 54.01 | 54.04 | 53.85 | -0.09% | 508,391 |
| Oct 8, 2025 | 54.20 | 54.20 | 54.07 | 54.09 | 53.90 | - | 684,508 |
| Oct 7, 2025 | 54.05 | 54.14 | 54.03 | 54.09 | 53.90 | 0.17% | 1,222,530 |
| Oct 6, 2025 | 54.01 | 54.09 | 53.97 | 54.00 | 53.81 | -0.24% | 1,025,618 |
| Oct 3, 2025 | 54.20 | 54.23 | 54.10 | 54.13 | 53.94 | -0.06% | 1,093,739 |
| Oct 2, 2025 | 54.12 | 54.20 | 54.08 | 54.16 | 53.97 | 0.17% | 512,299 |
| Oct 1, 2025 | 54.14 | 54.17 | 54.04 | 54.07 | 53.88 | -0.17% | 576,514 |
| Sep 30, 2025 | 54.23 | 54.30 | 54.15 | 54.16 | 53.77 | 0.06% | 495,185 |
| Sep 29, 2025 | 54.15 | 54.22 | 54.13 | 54.13 | 53.74 | 0.13% | 315,513 |
| Sep 26, 2025 | 54.10 | 54.14 | 54.02 | 54.06 | 53.67 | -0.04% | 705,744 |
| Sep 25, 2025 | 54.08 | 54.10 | 53.98 | 54.08 | 53.69 | -0.17% | 1,005,958 |
| Sep 24, 2025 | 54.25 | 54.25 | 54.13 | 54.17 | 53.78 | -0.15% | 1,057,252 |
| Sep 23, 2025 | 54.23 | 54.26 | 54.15 | 54.25 | 53.86 | 0.24% | 444,552 |
| Sep 22, 2025 | 54.23 | 54.23 | 54.12 | 54.12 | 53.73 | -0.18% | 458,755 |
| Sep 19, 2025 | 54.16 | 54.24 | 54.16 | 54.22 | 53.83 | 0.02% | 828,590 |
| Sep 18, 2025 | 54.22 | 54.29 | 54.14 | 54.21 | 53.82 | -0.26% | 582,234 |
| Sep 17, 2025 | 54.52 | 54.61 | 54.33 | 54.35 | 53.96 | -0.18% | 551,373 |
| Sep 16, 2025 | 54.45 | 54.51 | 54.41 | 54.45 | 54.06 | 0.04% | 521,956 |
| Sep 15, 2025 | 54.42 | 54.45 | 54.39 | 54.43 | 54.04 | 0.18% | 290,626 |
| Sep 12, 2025 | 54.35 | 54.35 | 54.24 | 54.33 | 53.94 | -0.17% | 480,644 |
| Sep 11, 2025 | 54.38 | 54.49 | 54.38 | 54.42 | 54.03 | 0.17% | 474,940 |
| Sep 10, 2025 | 54.29 | 54.39 | 54.25 | 54.33 | 53.94 | 0.24% | 546,525 |
| Sep 9, 2025 | 54.29 | 54.32 | 54.17 | 54.20 | 53.81 | -0.17% | 297,134 |
| Sep 8, 2025 | 54.28 | 54.30 | 54.24 | 54.30 | 53.90 | 0.32% | 295,985 |