JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
49.00
-0.07 (-0.13%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.05 | 49.05 | 48.98 | 49.00 | 49.00 | -0.13% | 146,358 |
| Sep 11, 2025 | 49.06 | 49.17 | 49.00 | 49.06 | 49.06 | 0.20% | 135,853 |
| Sep 10, 2025 | 48.99 | 49.02 | 48.76 | 48.96 | 48.96 | 0.04% | 204,209 |
| Sep 9, 2025 | 48.96 | 48.98 | 48.90 | 48.94 | 48.94 | 0.06% | 278,847 |
| Sep 8, 2025 | 48.93 | 48.96 | 48.68 | 48.91 | 48.91 | 0.08% | 141,435 |
| Sep 5, 2025 | 48.86 | 48.90 | 48.86 | 48.87 | 48.87 | 0.39% | 185,833 |
| Sep 4, 2025 | 48.65 | 48.72 | 48.62 | 48.68 | 48.68 | 0.16% | 296,681 |
| Sep 3, 2025 | 48.51 | 48.72 | 48.50 | 48.60 | 48.60 | 0.19% | 570,980 |
| Sep 2, 2025 | 48.44 | 48.54 | 48.44 | 48.51 | 48.51 | -0.61% | 124,895 |
| Aug 29, 2025 | 48.82 | 48.87 | 48.81 | 48.81 | 48.61 | -0.14% | 94,022 |
| Aug 28, 2025 | 48.85 | 48.90 | 48.83 | 48.88 | 48.68 | 0.14% | 127,340 |
| Aug 27, 2025 | 48.73 | 48.83 | 48.71 | 48.81 | 48.61 | 0.37% | 142,969 |
| Aug 26, 2025 | 48.79 | 48.81 | 48.63 | 48.63 | 48.43 | -0.39% | 138,487 |
| Aug 25, 2025 | 48.83 | 48.87 | 48.75 | 48.82 | 48.62 | 0.02% | 207,615 |
| Aug 22, 2025 | 48.69 | 48.83 | 48.65 | 48.81 | 48.61 | 0.43% | 126,999 |
| Aug 21, 2025 | 48.69 | 48.69 | 48.58 | 48.60 | 48.40 | -0.27% | 129,431 |
| Aug 20, 2025 | 48.75 | 48.75 | 48.71 | 48.73 | 48.53 | -0.04% | 126,239 |
| Aug 19, 2025 | 48.78 | 48.78 | 48.73 | 48.75 | 48.55 | 0.02% | 139,663 |
| Aug 18, 2025 | 48.80 | 48.80 | 48.73 | 48.74 | 48.54 | -0.06% | 176,481 |
| Aug 15, 2025 | 48.82 | 48.82 | 48.72 | 48.77 | 48.57 | -0.04% | 282,039 |
| Aug 14, 2025 | 48.83 | 48.83 | 48.76 | 48.79 | 48.59 | -0.10% | 141,660 |
| Aug 13, 2025 | 48.88 | 48.88 | 48.79 | 48.84 | 48.64 | 0.27% | 313,587 |
| Aug 12, 2025 | 48.68 | 48.73 | 48.65 | 48.71 | 48.51 | 0.29% | 95,666 |
| Aug 11, 2025 | 48.69 | 48.69 | 48.57 | 48.57 | 48.37 | -0.14% | 138,760 |
| Aug 8, 2025 | 48.72 | 48.72 | 48.58 | 48.64 | 48.44 | -0.08% | 258,958 |
| Aug 7, 2025 | 48.72 | 48.74 | 48.66 | 48.68 | 48.48 | 0.06% | 162,856 |
| Aug 6, 2025 | 48.71 | 48.71 | 48.59 | 48.65 | 48.45 | -0.06% | 182,770 |
| Aug 5, 2025 | 48.67 | 48.70 | 48.59 | 48.68 | 48.48 | - | 155,863 |
| Aug 4, 2025 | 48.64 | 48.70 | 48.63 | 48.68 | 48.48 | 0.29% | 429,741 |
| Aug 1, 2025 | 48.54 | 48.56 | 48.45 | 48.54 | 48.34 | 0.06% | 186,246 |
| Jul 31, 2025 | 48.57 | 48.59 | 48.51 | 48.51 | 48.13 | -0.10% | 83,341 |
| Jul 30, 2025 | 48.57 | 48.75 | 48.55 | 48.56 | 48.18 | 0.08% | 216,065 |
| Jul 29, 2025 | 48.56 | 48.63 | 48.52 | 48.52 | 48.14 | -0.02% | 121,495 |
| Jul 28, 2025 | 48.54 | 48.56 | 48.51 | 48.53 | 48.15 | -0.04% | 93,317 |
| Jul 25, 2025 | 48.55 | 48.58 | 48.48 | 48.55 | 48.17 | -0.04% | 115,533 |
| Jul 24, 2025 | 48.50 | 48.58 | 48.46 | 48.57 | 48.19 | -0.04% | 93,859 |
| Jul 23, 2025 | 48.63 | 48.63 | 48.56 | 48.59 | 48.21 | 0.06% | 128,750 |
| Jul 22, 2025 | 48.59 | 48.59 | 48.40 | 48.56 | 48.18 | 0.21% | 138,083 |
| Jul 21, 2025 | 48.51 | 48.51 | 48.43 | 48.46 | 48.08 | 0.19% | 221,543 |
| Jul 18, 2025 | 48.44 | 48.44 | 48.35 | 48.37 | 47.99 | 0.10% | 968,659 |
| Jul 17, 2025 | 48.34 | 48.35 | 48.26 | 48.32 | 47.94 | - | 247,748 |
| Jul 16, 2025 | 48.30 | 48.35 | 48.21 | 48.32 | 47.94 | - | 258,399 |
| Jul 15, 2025 | 48.42 | 48.42 | 48.25 | 48.32 | 47.94 | -0.21% | 283,035 |
| Jul 14, 2025 | 48.39 | 48.42 | 48.35 | 48.42 | 48.04 | 0.14% | 155,158 |
| Jul 11, 2025 | 48.41 | 48.41 | 48.34 | 48.35 | 47.97 | -0.23% | 1,161,125 |
| Jul 10, 2025 | 48.49 | 48.49 | 48.41 | 48.46 | 48.08 | -0.06% | 110,833 |
| Jul 9, 2025 | 48.47 | 48.49 | 48.40 | 48.49 | 48.11 | 0.27% | 173,623 |
| Jul 8, 2025 | 48.36 | 48.36 | 48.30 | 48.36 | 47.98 | -0.17% | 126,083 |
| Jul 7, 2025 | 48.47 | 48.47 | 48.37 | 48.44 | 48.06 | -0.12% | 103,680 |
| Jul 3, 2025 | 48.53 | 48.54 | 48.48 | 48.50 | 48.12 | 0.06% | 104,960 |