JPMorgan Active Bond ETF (JBND)

NYSE: JBND · Real-Time Price · USD

52.68

-0.11 (-0.21%)

At close: Jul 31, 2026, 4:00 PM EDT

52.50

-0.18 (-0.34%)

After-hours: Jul 31, 2026, 7:34 PM EDT

JBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.73	52.73	52.59	52.68	52.68	-0.21%	806,713
Jul 30, 2026	52.82	52.85	52.75	52.79	52.79	-	915,479
Jul 29, 2026	52.92	52.97	52.78	52.79	52.79	-0.30%	796,089
Jul 28, 2026	52.90	53.03	52.89	52.95	52.95	0.17%	632,954
Jul 27, 2026	52.83	52.87	52.78	52.86	52.86	0.25%	638,789
Jul 24, 2026	52.60	52.82	52.60	52.73	52.73	0.15%	586,597
Jul 23, 2026	52.65	52.69	52.62	52.65	52.65	-0.28%	991,096
Jul 22, 2026	52.85	52.87	52.79	52.80	52.80	-0.17%	1,083,822
Jul 21, 2026	52.92	52.92	52.85	52.89	52.89	-0.17%	567,049
Jul 20, 2026	53.10	53.11	52.94	52.98	52.98	-0.24%	689,992
Jul 17, 2026	53.15	53.20	53.09	53.11	53.11	0.08%	451,183
Jul 16, 2026	53.03	53.07	52.98	53.07	53.07	-0.02%	469,910
Jul 15, 2026	53.03	53.12	53.01	53.08	53.08	0.19%	1,547,099
Jul 14, 2026	52.99	53.05	52.93	52.98	52.98	0.25%	989,607
Jul 13, 2026	52.94	52.97	52.84	52.85	52.85	-0.32%	501,595
Jul 10, 2026	53.08	53.09	52.99	53.02	53.02	-0.09%	558,290
Jul 9, 2026	53.03	53.14	53.02	53.07	53.07	0.04%	471,157
Jul 8, 2026	53.00	53.11	52.92	53.05	53.05	-0.06%	1,392,155
Jul 7, 2026	53.27	53.27	53.05	53.08	53.08	-0.38%	1,497,143
Jul 6, 2026	53.30	53.41	53.25	53.28	53.28	-	709,065
Jul 2, 2026	53.21	53.33	53.16	53.28	53.28	0.08%	825,419
Jul 1, 2026	53.20	53.30	53.20	53.24	53.24	-0.11%	593,274
Jun 30, 2026	53.67	53.67	53.50	53.50	53.30	-0.47%	916,131
Jun 29, 2026	53.70	53.76	53.67	53.75	53.55	0.09%	535,229
Jun 26, 2026	53.62	53.72	53.62	53.70	53.50	0.11%	648,224
Jun 25, 2026	53.67	53.73	53.63	53.64	53.44	0.06%	1,114,452
Jun 24, 2026	53.58	53.62	53.55	53.61	53.41	0.53%	679,328
Jun 23, 2026	53.35	53.39	53.32	53.33	53.13	0.04%	895,196
Jun 22, 2026	53.33	53.40	53.26	53.31	53.11	-0.22%	761,399
Jun 18, 2026	53.52	53.55	53.41	53.43	53.23	0.28%	732,261
Jun 17, 2026	53.51	53.54	53.28	53.28	53.08	-0.39%	796,893
Jun 16, 2026	53.86	53.87	53.43	53.49	53.29	0.17%	1,191,071
Jun 15, 2026	53.46	53.49	53.39	53.40	53.20	0.07%	613,882
Jun 12, 2026	53.34	53.38	53.26	53.36	53.16	-0.07%	777,694
Jun 11, 2026	53.20	53.43	53.13	53.40	53.20	0.60%	846,607
Jun 10, 2026	53.20	53.21	53.07	53.08	52.88	-0.15%	1,094,467
Jun 9, 2026	53.13	53.17	53.05	53.16	52.96	0.25%	613,050
Jun 8, 2026	53.17	53.18	53.02	53.03	52.83	-0.06%	469,235
Jun 5, 2026	53.12	53.29	53.05	53.06	52.86	-0.41%	1,013,795
Jun 4, 2026	53.32	53.35	53.26	53.28	53.08	0.08%	982,909
Jun 3, 2026	53.21	53.27	53.18	53.24	53.04	-0.19%	807,871
Jun 2, 2026	53.36	53.37	53.30	53.34	53.14	0.06%	954,676
Jun 1, 2026	53.20	53.32	53.13	53.31	53.11	-0.05%	938,616
May 29, 2026	53.54	53.68	53.41	53.53	53.14	0.04%	2,309,678
May 28, 2026	53.40	53.52	53.35	53.51	53.12	0.24%	4,985,883
May 27, 2026	53.38	53.44	53.35	53.38	52.99	0.21%	976,346
May 26, 2026	53.35	53.38	53.27	53.27	52.88	0.08%	895,327
May 22, 2026	53.24	53.26	53.06	53.23	52.84	0.23%	661,473
May 21, 2026	52.95	53.13	52.87	53.11	52.72	0.09%	1,220,334
May 20, 2026	52.82	53.09	52.78	53.06	52.67	0.53%	758,733