JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
48.92
-0.03 (-0.06%)
At close: Jan 8, 2026, 4:00 PM EST
48.92
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 48.93 | 48.94 | 48.92 | 48.92 | 48.92 | -0.06% | 128,474 |
| Jan 7, 2026 | 48.96 | 48.97 | 48.93 | 48.95 | 48.95 | 0.08% | 500,777 |
| Jan 6, 2026 | 48.90 | 48.91 | 48.85 | 48.91 | 48.91 | 0.12% | 30,036 |
| Jan 5, 2026 | 48.85 | 48.89 | 48.82 | 48.85 | 48.85 | 0.06% | 25,004 |
| Jan 2, 2026 | 48.82 | 48.88 | 48.75 | 48.82 | 48.82 | 0.25% | 279,101 |
| Dec 31, 2025 | 48.72 | 48.74 | 48.70 | 48.70 | 48.70 | -0.59% | 207,864 |
| Dec 30, 2025 | 48.97 | 49.02 | 48.95 | 48.99 | 48.73 | -0.06% | 252,844 |
| Dec 29, 2025 | 49.00 | 49.08 | 48.97 | 49.02 | 48.76 | 0.02% | 291,521 |
| Dec 26, 2025 | 49.02 | 49.03 | 48.98 | 49.01 | 48.75 | 0.06% | 93,039 |
| Dec 24, 2025 | 48.90 | 49.03 | 48.90 | 48.98 | 48.72 | 0.18% | 109,041 |
| Dec 23, 2025 | 48.83 | 48.90 | 48.80 | 48.89 | 48.63 | 0.10% | 289,362 |
| Dec 22, 2025 | 48.90 | 48.90 | 48.83 | 48.84 | 48.58 | -0.05% | 257,333 |
| Dec 19, 2025 | 48.89 | 48.89 | 48.85 | 48.87 | 48.60 | -0.03% | 158,496 |
| Dec 18, 2025 | 48.89 | 48.95 | 48.86 | 48.88 | 48.62 | 0.08% | 415,889 |
| Dec 17, 2025 | 48.80 | 48.93 | 48.76 | 48.84 | 48.58 | 0.08% | 409,613 |
| Dec 16, 2025 | 48.79 | 48.84 | 48.77 | 48.80 | 48.54 | 0.06% | 457,819 |
| Dec 15, 2025 | 48.78 | 48.80 | 48.75 | 48.77 | 48.51 | 0.12% | 140,073 |
| Dec 12, 2025 | 48.72 | 48.75 | 48.69 | 48.71 | 48.45 | -0.04% | 137,659 |
| Dec 11, 2025 | 48.77 | 48.79 | 48.72 | 48.73 | 48.47 | 0.10% | 204,299 |
| Dec 10, 2025 | 48.64 | 48.77 | 48.63 | 48.68 | 48.42 | 0.02% | 150,532 |
| Dec 9, 2025 | 48.74 | 48.74 | 48.59 | 48.67 | 48.41 | -0.18% | 137,799 |
| Dec 8, 2025 | 48.85 | 48.85 | 48.72 | 48.76 | 48.50 | -0.23% | 194,762 |
| Dec 5, 2025 | 48.97 | 48.97 | 48.86 | 48.87 | 48.61 | -0.13% | 209,020 |
| Dec 4, 2025 | 48.98 | 48.99 | 48.92 | 48.94 | 48.67 | -0.09% | 141,975 |
| Dec 3, 2025 | 48.95 | 48.98 | 48.91 | 48.98 | 48.72 | 0.25% | 199,670 |
| Dec 2, 2025 | 48.86 | 48.87 | 48.84 | 48.86 | 48.60 | 0.10% | 290,040 |
| Dec 1, 2025 | 49.01 | 49.01 | 48.80 | 48.81 | 48.55 | -0.59% | 180,512 |
| Nov 28, 2025 | 49.11 | 49.12 | 49.07 | 49.10 | 48.64 | 0.08% | 305,432 |
| Nov 26, 2025 | 49.02 | 49.07 | 49.00 | 49.06 | 48.60 | 0.16% | 280,898 |
| Nov 25, 2025 | 48.95 | 49.02 | 48.95 | 48.98 | 48.52 | 0.14% | 169,074 |
| Nov 24, 2025 | 48.91 | 48.92 | 48.88 | 48.91 | 48.45 | 0.14% | 274,521 |
| Nov 21, 2025 | 48.83 | 48.85 | 48.77 | 48.84 | 48.38 | 0.18% | 156,118 |
| Nov 20, 2025 | 48.84 | 48.88 | 48.75 | 48.75 | 48.30 | -0.10% | 185,082 |
| Nov 19, 2025 | 48.82 | 48.84 | 48.73 | 48.80 | 48.35 | 0.02% | 96,672 |
| Nov 18, 2025 | 48.82 | 48.84 | 48.77 | 48.79 | 48.34 | -0.14% | 175,138 |
| Nov 17, 2025 | 48.86 | 48.89 | 48.83 | 48.86 | 48.40 | -0.02% | 142,665 |
| Nov 14, 2025 | 48.86 | 48.89 | 48.85 | 48.87 | 48.41 | -0.10% | 165,633 |
| Nov 13, 2025 | 48.96 | 48.97 | 48.84 | 48.92 | 48.46 | -0.08% | 135,806 |
| Nov 12, 2025 | 49.00 | 49.11 | 48.92 | 48.96 | 48.50 | 0.06% | 140,088 |
| Nov 11, 2025 | 48.96 | 49.01 | 48.93 | 48.93 | 48.47 | -0.04% | 189,294 |
| Nov 10, 2025 | 48.92 | 48.96 | 48.92 | 48.95 | 48.49 | 0.08% | 187,296 |
| Nov 7, 2025 | 48.86 | 48.91 | 48.85 | 48.91 | 48.45 | - | 79,141 |
| Nov 6, 2025 | 48.91 | 48.94 | 48.78 | 48.91 | 48.45 | 0.10% | 149,780 |
| Nov 5, 2025 | 48.89 | 48.91 | 48.82 | 48.86 | 48.40 | 0.04% | 167,084 |
| Nov 4, 2025 | 48.87 | 48.93 | 48.84 | 48.84 | 48.38 | -0.18% | 153,162 |
| Nov 3, 2025 | 48.93 | 48.95 | 48.91 | 48.93 | 48.47 | -0.37% | 159,192 |
| Oct 31, 2025 | 49.16 | 49.16 | 49.00 | 49.11 | 48.47 | - | 258,646 |
| Oct 30, 2025 | 49.12 | 49.16 | 49.09 | 49.11 | 48.47 | -0.22% | 173,042 |
| Oct 29, 2025 | 49.33 | 49.34 | 49.18 | 49.22 | 48.58 | -0.32% | 149,176 |
| Oct 28, 2025 | 49.31 | 49.41 | 49.29 | 49.38 | 48.74 | 0.14% | 175,848 |