JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
40.55
+0.15 (0.37%)
At close: Dec 18, 2025, 4:00 PM EST
40.55
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 40.40 | 40.52 | 40.40 | 40.51 | - | 0.27% | 131 |
| Dec 17, 2025 | 40.42 | 40.42 | 40.37 | 40.40 | 40.40 | -0.22% | 4,584 |
| Dec 16, 2025 | 40.43 | 40.52 | 40.43 | 40.49 | 40.49 | 0.09% | 10,514 |
| Dec 15, 2025 | 40.49 | 40.49 | 40.45 | 40.46 | 40.46 | 0.08% | 2,792 |
| Dec 12, 2025 | 40.38 | 40.43 | 40.38 | 40.42 | 40.42 | 0.05% | 9,528 |
| Dec 11, 2025 | 40.41 | 40.45 | 40.38 | 40.40 | 40.40 | 0.07% | 4,430 |
| Dec 10, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.37 | 0.37% | 6,640 |
| Dec 9, 2025 | 40.25 | 40.25 | 40.19 | 40.22 | 40.22 | -0.11% | 1,802 |
| Dec 8, 2025 | 40.41 | 40.41 | 40.27 | 40.27 | 40.27 | -0.48% | 3,469 |
| Dec 5, 2025 | 40.55 | 40.55 | 40.46 | 40.46 | 40.46 | -0.12% | 6,570 |
| Dec 4, 2025 | 40.46 | 40.52 | 40.46 | 40.51 | 40.51 | -0.19% | 3,045 |
| Dec 3, 2025 | 40.48 | 40.59 | 40.48 | 40.59 | 40.59 | 0.29% | 2,821 |
| Dec 2, 2025 | 40.32 | 40.47 | 40.32 | 40.47 | 40.47 | 0.44% | 2,681 |
| Dec 1, 2025 | 40.39 | 40.39 | 40.29 | 40.29 | 40.29 | -0.76% | 1,997 |
| Nov 28, 2025 | 40.58 | 40.60 | 40.57 | 40.60 | 40.42 | -0.02% | 2,299 |
| Nov 26, 2025 | 40.50 | 40.61 | 40.50 | 40.61 | 40.43 | 0.27% | 1,662 |
| Nov 25, 2025 | 40.46 | 40.52 | 40.42 | 40.50 | 40.32 | 0.07% | 33,341 |
| Nov 24, 2025 | 40.44 | 40.48 | 40.43 | 40.47 | 40.29 | 0.09% | 4,835 |
| Nov 21, 2025 | 40.38 | 40.46 | 40.36 | 40.44 | 40.25 | 0.22% | 8,145 |
| Nov 20, 2025 | 40.47 | 40.47 | 40.35 | 40.35 | 40.17 | -0.11% | 9,199 |
| Nov 19, 2025 | 40.41 | 40.45 | 40.39 | 40.39 | 40.21 | -0.03% | 5,052 |
| Nov 18, 2025 | 40.43 | 40.43 | 40.39 | 40.40 | 40.22 | -0.01% | 2,417 |
| Nov 17, 2025 | 40.36 | 40.51 | 40.36 | 40.41 | 40.23 | 0.17% | 173,659 |
| Nov 14, 2025 | 40.36 | 40.40 | 40.30 | 40.34 | 40.16 | -0.11% | 67,553 |
| Nov 13, 2025 | 40.51 | 40.51 | 40.39 | 40.39 | 40.20 | -0.35% | 2,042 |
| Nov 12, 2025 | 40.50 | 40.54 | 40.47 | 40.53 | 40.34 | -0.02% | 3,121 |
| Nov 11, 2025 | 40.43 | 40.53 | 40.43 | 40.53 | 40.35 | 0.26% | 2,603 |
| Nov 10, 2025 | 40.38 | 40.43 | 40.38 | 40.43 | 40.25 | 0.25% | 1,185 |
| Nov 7, 2025 | 40.28 | 40.33 | 40.28 | 40.33 | 40.15 | -0.08% | 64,178 |
| Nov 6, 2025 | 40.35 | 40.42 | 40.34 | 40.36 | 40.18 | 0.38% | 14,654 |
| Nov 5, 2025 | 40.30 | 40.32 | 40.18 | 40.21 | 40.03 | -0.32% | 10,286 |
| Nov 4, 2025 | 40.34 | 40.39 | 40.34 | 40.34 | 40.15 | -0.19% | 2,381 |
| Nov 3, 2025 | 40.55 | 40.55 | 40.41 | 40.41 | 40.23 | -0.80% | 13,303 |
| Oct 31, 2025 | 40.75 | 40.78 | 40.67 | 40.74 | 40.37 | 0.22% | 13,497 |
| Oct 30, 2025 | 40.74 | 40.74 | 40.65 | 40.65 | 40.28 | -0.22% | 5,811 |
| Oct 29, 2025 | 40.86 | 40.89 | 40.72 | 40.74 | 40.37 | -0.27% | 12,425 |
| Oct 28, 2025 | 40.81 | 40.87 | 40.81 | 40.85 | 40.48 | -0.08% | 3,446 |
| Oct 27, 2025 | 40.79 | 40.90 | 40.74 | 40.88 | 40.51 | 0.43% | 27,624 |
| Oct 24, 2025 | 40.74 | 40.74 | 40.70 | 40.70 | 40.34 | 0.32% | 2,642 |
| Oct 23, 2025 | 40.58 | 40.70 | 40.57 | 40.58 | 40.21 | -0.19% | 20,267 |
| Oct 22, 2025 | 40.71 | 40.73 | 40.65 | 40.65 | 40.29 | -0.13% | 2,371 |
| Oct 21, 2025 | 40.62 | 40.74 | 40.62 | 40.71 | 40.34 | 0.28% | 1,951 |
| Oct 20, 2025 | 40.52 | 40.59 | 40.52 | 40.59 | 40.23 | 0.32% | 2,687 |
| Oct 17, 2025 | 40.41 | 40.49 | 40.36 | 40.46 | 40.10 | 0.02% | 14,902 |
| Oct 16, 2025 | 40.37 | 40.49 | 40.37 | 40.45 | 40.09 | 0.22% | 13,030 |
| Oct 15, 2025 | 40.32 | 40.45 | 40.31 | 40.37 | 40.00 | 0.31% | 6,679 |
| Oct 14, 2025 | 40.04 | 40.24 | 40.04 | 40.24 | 39.88 | 0.13% | 14,081 |
| Oct 13, 2025 | 40.09 | 40.19 | 40.04 | 40.19 | 39.83 | 0.54% | 5,442 |
| Oct 10, 2025 | 39.95 | 40.06 | 39.82 | 39.97 | 39.61 | -0.52% | 12,581 |
| Oct 9, 2025 | 40.21 | 40.21 | 40.12 | 40.18 | 39.82 | -0.20% | 39,995 |