JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
38.22
-0.20 (-0.53%)
At close: Apr 3, 2025, 3:57 PM
37.98
-0.24 (-0.62%)
Pre-market: Apr 4, 2025, 7:01 AM EDT
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 38.32 | 38.39 | 38.21 | 38.22 | 38.22 | -0.53% | 9,581 |
| Apr 2, 2025 | 38.48 | 38.50 | 38.36 | 38.42 | 38.42 | -0.11% | 16,315 |
| Apr 1, 2025 | 38.38 | 38.48 | 38.38 | 38.46 | 38.46 | -0.23% | 4,579 |
| Mar 31, 2025 | 38.42 | 38.55 | 38.40 | 38.55 | 38.35 | 0.34% | 41,625 |
| Mar 28, 2025 | 38.45 | 38.45 | 38.37 | 38.42 | 38.22 | 0.17% | 48,334 |
| Mar 27, 2025 | 38.36 | 38.37 | 38.35 | 38.36 | 38.16 | -0.19% | 5,233 |
| Mar 26, 2025 | 38.56 | 38.56 | 38.43 | 38.43 | 38.23 | -0.51% | 4,708 |
| Mar 25, 2025 | 38.59 | 38.67 | 38.59 | 38.62 | 38.43 | 0.03% | 12,215 |
| Mar 24, 2025 | 38.63 | 38.67 | 38.56 | 38.61 | 38.41 | -0.03% | 11,303 |
| Mar 21, 2025 | 38.67 | 38.67 | 38.57 | 38.62 | 38.42 | -0.28% | 6,178 |
| Mar 20, 2025 | 38.84 | 38.90 | 38.67 | 38.73 | 38.53 | -0.13% | 13,915 |
| Mar 19, 2025 | 38.60 | 38.81 | 38.58 | 38.78 | 38.58 | 0.49% | 17,935 |
| Mar 18, 2025 | 38.51 | 38.65 | 38.49 | 38.59 | 38.39 | 0.08% | 40,031 |
| Mar 17, 2025 | 38.52 | 38.56 | 38.52 | 38.56 | 38.36 | 0.23% | 13,854 |
| Mar 14, 2025 | 38.44 | 38.48 | 38.44 | 38.47 | 38.27 | 0.13% | 6,822 |
| Mar 13, 2025 | 38.45 | 38.45 | 38.38 | 38.42 | 38.22 | -0.16% | 12,890 |
| Mar 12, 2025 | 38.53 | 38.58 | 38.47 | 38.48 | 38.29 | -0.02% | 24,230 |
| Mar 11, 2025 | 38.60 | 38.62 | 38.44 | 38.49 | 38.29 | -0.21% | 30,603 |
| Mar 10, 2025 | 38.62 | 38.62 | 38.51 | 38.57 | 38.37 | 0.03% | 8,910 |
| Mar 7, 2025 | 38.59 | 38.59 | 38.49 | 38.56 | 38.36 | 0.18% | 12,906 |
| Mar 6, 2025 | 38.50 | 38.54 | 38.40 | 38.49 | 38.29 | -0.50% | 39,106 |
| Mar 5, 2025 | 38.77 | 38.79 | 38.62 | 38.69 | 38.49 | 0.04% | 19,750 |
| Mar 4, 2025 | 38.78 | 38.78 | 38.64 | 38.67 | 38.47 | -0.34% | 29,978 |
| Mar 3, 2025 | 38.72 | 38.87 | 38.70 | 38.80 | 38.60 | -0.58% | 26,319 |
| Feb 28, 2025 | 38.93 | 39.03 | 38.89 | 39.03 | 38.62 | 0.53% | 10,690 |
| Feb 27, 2025 | 38.88 | 38.90 | 38.82 | 38.82 | 38.42 | -0.08% | 38,965 |
| Feb 26, 2025 | 38.87 | 38.96 | 38.85 | 38.85 | 38.45 | 0.05% | 8,803 |
| Feb 25, 2025 | 38.76 | 38.83 | 38.71 | 38.83 | 38.43 | 0.73% | 39,110 |
| Feb 24, 2025 | 38.55 | 38.62 | 38.52 | 38.55 | 38.15 | 0.18% | 18,582 |
| Feb 21, 2025 | 38.55 | 38.59 | 38.48 | 38.48 | 38.08 | -0.08% | 11,647 |
| Feb 20, 2025 | 38.48 | 38.56 | 38.40 | 38.51 | 38.11 | 0.31% | 117,122 |
| Feb 19, 2025 | 38.37 | 38.43 | 38.25 | 38.39 | 37.99 | -0.16% | 215,384 |
| Feb 18, 2025 | 38.56 | 38.56 | 38.29 | 38.45 | 38.05 | -0.29% | 144,085 |
| Feb 14, 2025 | 38.55 | 38.63 | 38.53 | 38.56 | 38.16 | 0.36% | 12,252 |
| Feb 13, 2025 | 38.28 | 38.44 | 38.28 | 38.42 | 38.02 | 0.58% | 13,373 |
| Feb 12, 2025 | 38.03 | 38.20 | 37.91 | 38.20 | 37.80 | 0.05% | 23,907 |
| Feb 11, 2025 | 38.25 | 38.27 | 38.11 | 38.18 | 37.78 | -0.47% | 105,251 |
| Feb 10, 2025 | 38.38 | 38.44 | 38.30 | 38.36 | 37.96 | 0.13% | 72,593 |
| Feb 7, 2025 | 38.37 | 38.38 | 38.24 | 38.31 | 37.91 | -0.47% | 80,478 |
| Feb 6, 2025 | 38.48 | 38.49 | 38.42 | 38.49 | 38.09 | -0.05% | 19,836 |
| Feb 5, 2025 | 38.43 | 38.55 | 38.43 | 38.51 | 38.11 | 0.57% | 22,960 |
| Feb 4, 2025 | 38.16 | 38.32 | 38.16 | 38.29 | 37.89 | 0.31% | 10,212 |
| Feb 3, 2025 | 38.09 | 38.25 | 38.09 | 38.17 | 37.77 | -1.11% | 14,105 |
| Jan 31, 2025 | 38.68 | 38.74 | 38.58 | 38.60 | 37.77 | -0.16% | 9,889 |
| Jan 30, 2025 | 38.68 | 38.74 | 38.60 | 38.66 | 37.83 | 0.26% | 16,260 |
| Jan 29, 2025 | 38.64 | 38.64 | 38.43 | 38.56 | 37.73 | -0.05% | 19,851 |
| Jan 28, 2025 | 38.53 | 38.59 | 38.49 | 38.58 | 37.75 | -0.08% | 16,739 |
| Jan 27, 2025 | 38.56 | 38.66 | 38.54 | 38.61 | 37.78 | 0.31% | 11,500 |
| Jan 24, 2025 | 38.52 | 38.52 | 38.46 | 38.49 | 37.67 | 0.10% | 17,688 |
| Jan 23, 2025 | 38.35 | 38.46 | 38.27 | 38.45 | 37.63 | -0.08% | 337,288 |