JPMorgan Active Bond ETF (JBND)

NYSE: JBND · Real-Time Price · USD

50.95

-0.02 (-0.04%)

At close: Oct 2, 2026, 4:00 PM EDT

50.56

-0.39 (-0.77%)

After-hours: Oct 2, 2026, 7:31 PM EDT

JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.14	51.14	50.86	50.95	50.95	-0.04%	1,632,373
Oct 1, 2026	50.81	51.07	50.72	50.97	50.97	0.10%	3,488,798
Sep 30, 2026	51.23	51.23	51.02	51.12	50.92	-0.04%	2,915,200
Sep 29, 2026	51.19	51.20	51.03	51.14	50.94	-0.16%	2,449,987
Sep 28, 2026	51.23	51.26	51.10	51.22	51.02	-0.41%	1,325,484
Sep 25, 2026	51.36	51.46	51.23	51.43	51.23	0.25%	2,025,228
Sep 24, 2026	51.60	51.63	51.30	51.30	51.10	-0.58%	1,648,753
Sep 23, 2026	51.93	51.93	51.50	51.60	51.40	-0.77%	1,084,074
Sep 22, 2026	52.03	52.05	51.92	52.00	51.80	-0.02%	1,158,022
Sep 21, 2026	52.02	52.02	51.94	52.01	51.81	0.25%	1,134,173
Sep 18, 2026	51.91	51.93	51.84	51.88	51.68	-0.31%	780,597
Sep 17, 2026	52.00	52.05	51.91	52.04	51.83	0.44%	925,054
Sep 16, 2026	51.87	52.00	51.80	51.81	51.61	-0.04%	923,325
Sep 15, 2026	51.79	51.86	51.78	51.83	51.63	-0.06%	1,126,346
Sep 14, 2026	51.84	51.99	51.76	51.86	51.66	-0.02%	800,030
Sep 11, 2026	52.03	52.05	51.85	51.87	51.67	-0.15%	752,826
Sep 10, 2026	52.03	52.10	51.93	51.95	51.75	-0.57%	1,641,499
Sep 9, 2026	52.33	52.36	52.19	52.25	52.04	-0.21%	1,144,527
Sep 8, 2026	52.42	52.43	52.32	52.36	52.15	-0.06%	1,729,703
Sep 4, 2026	52.37	52.45	52.37	52.39	52.18	-0.02%	720,947
Sep 3, 2026	52.47	52.47	52.40	52.40	52.19	0.15%	1,589,851
Sep 2, 2026	52.33	52.33	52.24	52.32	52.11	0.11%	1,139,143
Sep 1, 2026	52.33	52.41	52.05	52.26	52.05	-0.42%	1,232,775
Aug 31, 2026	52.60	52.69	52.58	52.69	52.28	0.02%	1,027,779
Aug 28, 2026	52.86	52.93	52.68	52.68	52.27	-0.36%	903,435
Aug 27, 2026	52.90	52.94	52.84	52.87	52.45	-0.04%	784,149
Aug 26, 2026	52.89	52.95	52.84	52.89	52.47	-0.17%	1,065,692
Aug 25, 2026	52.89	52.98	52.85	52.98	52.56	0.42%	613,228
Aug 24, 2026	52.69	52.76	52.67	52.76	52.35	0.21%	1,498,695
Aug 21, 2026	52.70	52.70	52.60	52.65	52.24	-0.11%	783,517
Aug 20, 2026	52.70	52.79	52.67	52.71	52.30	-0.32%	714,233
Aug 19, 2026	52.88	52.89	52.76	52.88	52.46	0.46%	948,805
Aug 18, 2026	52.54	52.67	52.54	52.64	52.23	0.08%	984,897
Aug 17, 2026	52.68	52.69	52.58	52.60	52.19	-0.15%	590,238
Aug 14, 2026	52.81	52.84	52.66	52.68	52.27	-0.28%	869,731
Aug 13, 2026	52.84	52.93	52.82	52.83	52.41	0.34%	537,996
Aug 12, 2026	52.76	52.76	52.65	52.65	52.24	0.06%	1,487,885
Aug 11, 2026	52.67	52.72	52.62	52.62	52.21	0.06%	780,355
Aug 10, 2026	52.65	52.68	52.59	52.59	52.18	-0.32%	573,446
Aug 7, 2026	52.80	52.81	52.70	52.76	52.35	0.17%	715,056
Aug 6, 2026	52.75	52.77	52.63	52.67	52.26	-0.28%	709,407
Aug 5, 2026	52.82	52.84	52.76	52.82	52.40	0.06%	1,125,550
Aug 4, 2026	52.76	52.79	52.70	52.79	52.37	0.38%	1,135,591
Aug 3, 2026	52.57	52.62	52.43	52.59	52.18	0.21%	716,637
Jul 31, 2026	52.73	52.73	52.59	52.68	52.07	-0.21%	807,714
Jul 30, 2026	52.82	52.85	52.75	52.79	52.17	-	916,380
Jul 29, 2026	52.92	52.97	52.78	52.79	52.17	-0.30%	796,090
Jul 28, 2026	52.90	53.03	52.89	52.95	52.33	0.17%	632,975
Jul 27, 2026	52.83	52.87	52.78	52.86	52.24	0.25%	638,789
Jul 24, 2026	52.60	52.82	52.60	52.73	52.11	0.15%	586,599