JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
49.10
+0.04 (0.08%)
Nov 28, 2025, 1:00 PM EST - Market closed
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.11 | 49.12 | 49.07 | 49.10 | 49.10 | 0.08% | 305,432 |
| Nov 26, 2025 | 49.02 | 49.07 | 49.00 | 49.06 | 49.06 | 0.16% | 280,898 |
| Nov 25, 2025 | 48.95 | 49.02 | 48.95 | 48.98 | 48.98 | 0.14% | 169,074 |
| Nov 24, 2025 | 48.91 | 48.91 | 48.89 | 48.91 | 48.91 | 0.14% | 9,650 |
| Nov 21, 2025 | 48.83 | 48.85 | 48.77 | 48.84 | 48.84 | 0.18% | 156,118 |
| Nov 20, 2025 | 48.84 | 48.88 | 48.75 | 48.75 | 48.75 | -0.10% | 185,082 |
| Nov 19, 2025 | 48.82 | 48.84 | 48.73 | 48.80 | 48.80 | 0.02% | 96,672 |
| Nov 18, 2025 | 48.82 | 48.84 | 48.77 | 48.79 | 48.79 | -0.14% | 175,138 |
| Nov 17, 2025 | 48.86 | 48.89 | 48.83 | 48.86 | 48.86 | -0.02% | 142,665 |
| Nov 14, 2025 | 48.86 | 48.89 | 48.85 | 48.87 | 48.87 | -0.10% | 165,633 |
| Nov 13, 2025 | 48.96 | 48.97 | 48.84 | 48.92 | 48.92 | -0.08% | 135,806 |
| Nov 12, 2025 | 49.00 | 49.11 | 48.92 | 48.96 | 48.96 | 0.06% | 140,088 |
| Nov 11, 2025 | 48.96 | 49.01 | 48.93 | 48.93 | 48.93 | -0.04% | 189,294 |
| Nov 10, 2025 | 48.92 | 48.96 | 48.92 | 48.95 | 48.95 | 0.08% | 187,296 |
| Nov 7, 2025 | 48.86 | 48.91 | 48.85 | 48.91 | 48.91 | - | 79,141 |
| Nov 6, 2025 | 48.91 | 48.94 | 48.78 | 48.91 | 48.91 | 0.10% | 149,780 |
| Nov 5, 2025 | 48.89 | 48.91 | 48.82 | 48.86 | 48.86 | 0.04% | 167,084 |
| Nov 4, 2025 | 48.87 | 48.93 | 48.84 | 48.84 | 48.84 | -0.18% | 153,162 |
| Nov 3, 2025 | 48.93 | 48.95 | 48.91 | 48.93 | 48.93 | -0.37% | 159,192 |
| Oct 31, 2025 | 49.16 | 49.16 | 49.00 | 49.11 | 48.93 | - | 258,646 |
| Oct 30, 2025 | 49.12 | 49.16 | 49.09 | 49.11 | 48.93 | -0.22% | 173,042 |
| Oct 29, 2025 | 49.33 | 49.34 | 49.18 | 49.22 | 49.04 | -0.32% | 149,176 |
| Oct 28, 2025 | 49.31 | 49.41 | 49.29 | 49.38 | 49.20 | 0.14% | 175,848 |
| Oct 27, 2025 | 49.27 | 49.39 | 49.23 | 49.31 | 49.13 | 0.24% | 218,089 |
| Oct 24, 2025 | 49.22 | 49.30 | 49.16 | 49.19 | 49.01 | 0.18% | 481,481 |
| Oct 23, 2025 | 49.14 | 49.16 | 49.05 | 49.10 | 48.92 | -0.12% | 155,556 |
| Oct 22, 2025 | 49.16 | 49.18 | 49.12 | 49.16 | 48.98 | 0.06% | 95,916 |
| Oct 21, 2025 | 49.18 | 49.22 | 49.05 | 49.13 | 48.95 | -0.08% | 251,336 |
| Oct 20, 2025 | 49.14 | 49.28 | 49.13 | 49.17 | 48.99 | 0.12% | 176,283 |
| Oct 17, 2025 | 49.08 | 49.18 | 49.08 | 49.11 | 48.93 | - | 255,011 |
| Oct 16, 2025 | 49.04 | 49.12 | 49.03 | 49.11 | 48.93 | 0.20% | 906,915 |
| Oct 15, 2025 | 49.02 | 49.04 | 48.87 | 49.01 | 48.83 | 0.22% | 202,899 |
| Oct 14, 2025 | 48.77 | 48.90 | 48.76 | 48.90 | 48.72 | 0.23% | 142,691 |
| Oct 13, 2025 | 48.78 | 48.81 | 48.64 | 48.79 | 48.61 | 0.23% | 148,151 |
| Oct 10, 2025 | 48.76 | 48.77 | 48.67 | 48.68 | 48.50 | -0.12% | 1,196,715 |
| Oct 9, 2025 | 48.79 | 48.79 | 48.73 | 48.74 | 48.56 | -0.12% | 245,416 |
| Oct 8, 2025 | 48.83 | 48.84 | 48.78 | 48.80 | 48.62 | 0.02% | 380,222 |
| Oct 7, 2025 | 48.83 | 48.83 | 48.78 | 48.79 | 48.61 | -0.04% | 164,514 |
| Oct 6, 2025 | 48.84 | 48.85 | 48.80 | 48.81 | 48.63 | -0.18% | 120,090 |
| Oct 3, 2025 | 48.93 | 48.94 | 48.89 | 48.90 | 48.72 | -0.02% | 142,559 |
| Oct 2, 2025 | 48.86 | 48.93 | 48.84 | 48.91 | 48.73 | 0.04% | 217,733 |
| Oct 1, 2025 | 48.90 | 48.92 | 48.80 | 48.89 | 48.71 | -0.29% | 563,208 |
| Sep 30, 2025 | 49.02 | 49.05 | 49.01 | 49.03 | 48.65 | 0.02% | 131,133 |
| Sep 29, 2025 | 48.99 | 49.03 | 48.97 | 49.02 | 48.64 | 0.20% | 112,776 |
| Sep 26, 2025 | 48.93 | 48.95 | 48.90 | 48.92 | 48.54 | -0.02% | 118,109 |
| Sep 25, 2025 | 48.96 | 48.96 | 48.87 | 48.93 | 48.55 | -0.14% | 120,277 |
| Sep 24, 2025 | 49.06 | 49.07 | 49.00 | 49.00 | 48.62 | -0.20% | 120,524 |
| Sep 23, 2025 | 49.11 | 49.12 | 49.05 | 49.10 | 48.72 | 0.06% | 161,114 |
| Sep 22, 2025 | 49.07 | 49.10 | 49.06 | 49.07 | 48.69 | -0.06% | 722,020 |
| Sep 19, 2025 | 49.09 | 49.11 | 49.05 | 49.10 | 48.72 | 0.04% | 194,035 |