JPMorgan Active Bond ETF (JBND)

JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.62	53.72	53.62	53.70	53.70	0.11%	643,720
Jun 25, 2026	53.67	53.73	53.63	53.64	53.64	0.06%	1,114,417
Jun 24, 2026	53.58	53.62	53.55	53.61	53.61	0.53%	677,728
Jun 23, 2026	53.35	53.39	53.32	53.33	53.33	0.04%	895,196
Jun 22, 2026	53.33	53.40	53.26	53.31	53.31	-0.22%	761,270
Jun 18, 2026	53.52	53.55	53.41	53.43	53.43	0.28%	732,261
Jun 17, 2026	53.51	53.54	53.28	53.28	53.28	-0.39%	796,832
Jun 16, 2026	53.86	53.87	53.43	53.49	53.49	0.17%	1,191,071
Jun 15, 2026	53.46	53.49	53.39	53.40	53.40	0.07%	613,159
Jun 12, 2026	53.34	53.38	53.26	53.36	53.36	-0.07%	777,693
Jun 11, 2026	53.20	53.43	53.13	53.40	53.40	0.60%	846,607
Jun 10, 2026	53.20	53.21	53.07	53.08	53.08	-0.15%	1,094,367
Jun 9, 2026	53.13	53.17	53.05	53.16	53.16	0.25%	613,050
Jun 8, 2026	53.17	53.18	53.02	53.03	53.03	-0.06%	469,134
Jun 5, 2026	53.12	53.29	53.05	53.06	53.06	-0.41%	1,013,795
Jun 4, 2026	53.32	53.35	53.26	53.28	53.28	0.08%	982,749
Jun 3, 2026	53.21	53.27	53.18	53.24	53.24	-0.19%	807,871
Jun 2, 2026	53.36	53.37	53.30	53.34	53.34	0.06%	954,676
Jun 1, 2026	53.20	53.32	53.13	53.31	53.31	-0.05%	938,616
May 29, 2026	53.54	53.68	53.41	53.53	53.34	0.04%	2,309,678
May 28, 2026	53.40	53.52	53.35	53.51	53.32	0.24%	4,985,883
May 27, 2026	53.38	53.44	53.35	53.38	53.19	0.21%	976,346
May 26, 2026	53.35	53.38	53.27	53.27	53.08	0.08%	895,327
May 22, 2026	53.24	53.26	53.06	53.23	53.04	0.23%	661,473
May 21, 2026	52.95	53.13	52.87	53.11	52.92	0.09%	1,220,334
May 20, 2026	52.82	53.09	52.78	53.06	52.87	0.53%	758,733
May 19, 2026	52.76	52.85	52.71	52.78	52.59	-0.32%	2,521,927
May 18, 2026	53.04	53.09	52.88	52.95	52.76	-0.11%	1,068,470
May 15, 2026	53.03	53.11	52.98	53.01	52.82	-0.56%	502,958
May 14, 2026	53.46	53.73	53.22	53.31	53.12	-0.04%	616,847
May 13, 2026	53.32	53.36	53.25	53.33	53.14	-0.04%	582,639
May 12, 2026	53.37	53.47	53.09	53.35	53.16	-0.26%	1,890,464
May 11, 2026	53.60	53.60	53.48	53.49	53.30	-0.24%	4,915,680
May 8, 2026	53.65	53.69	53.59	53.62	53.43	0.22%	458,112
May 7, 2026	53.69	53.70	53.48	53.50	53.31	-0.22%	712,304
May 6, 2026	53.61	53.65	53.55	53.62	53.43	0.41%	617,505
May 5, 2026	53.39	53.43	53.35	53.40	53.21	0.21%	611,229
May 4, 2026	53.39	53.49	53.11	53.29	53.10	-0.32%	972,755
May 1, 2026	53.42	53.61	53.42	53.46	53.27	0.08%	639,220
Apr 30, 2026	53.68	53.70	53.59	53.62	53.22	0.09%	802,362
Apr 29, 2026	53.72	53.72	53.51	53.57	53.17	-0.41%	670,683
Apr 28, 2026	53.77	53.81	53.64	53.79	53.39	-0.06%	460,149
Apr 27, 2026	53.87	53.91	53.79	53.82	53.42	-0.19%	479,440
Apr 24, 2026	53.81	53.93	53.76	53.92	53.52	0.17%	468,405
Apr 23, 2026	53.92	53.95	53.74	53.83	53.43	-0.15%	770,481
Apr 22, 2026	53.97	53.99	53.89	53.91	53.51	0.09%	1,706,450
Apr 21, 2026	53.96	54.01	53.85	53.86	53.46	-0.33%	883,305
Apr 20, 2026	54.04	54.07	53.97	54.04	53.64	-0.02%	535,109
Apr 17, 2026	54.05	54.11	54.02	54.05	53.65	0.39%	2,170,237
Apr 16, 2026	53.97	53.97	53.81	53.84	53.44	-0.15%	625,496

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.