JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	38.99	38.99	38.93	38.87	-	0.15%	10,691
Mar 27, 2026	38.93	38.93	38.79	38.81	38.81	-0.56%	7,043
Mar 26, 2026	39.29	39.35	39.03	39.03	39.03	-1.06%	2,722
Mar 25, 2026	39.45	39.45	39.37	39.45	39.45	0.86%	10,914
Mar 24, 2026	39.12	39.20	39.08	39.11	39.11	-0.41%	14,423
Mar 23, 2026	39.09	39.35	39.06	39.27	39.27	0.90%	6,006
Mar 20, 2026	39.30	39.30	38.92	38.92	38.92	-1.51%	94,440
Mar 19, 2026	39.33	39.52	39.30	39.52	39.52	0.20%	9,121
Mar 18, 2026	39.64	39.64	39.44	39.44	39.44	-0.64%	26,349
Mar 17, 2026	39.66	39.72	39.66	39.70	39.70	0.34%	20,039
Mar 16, 2026	39.56	39.63	39.56	39.56	39.56	0.38%	53,641
Mar 13, 2026	39.74	39.74	39.41	39.41	39.41	-0.51%	23,136
Mar 12, 2026	39.79	39.81	39.61	39.61	39.61	-0.79%	11,807
Mar 11, 2026	40.06	40.10	39.93	39.93	39.93	-0.32%	16,163
Mar 10, 2026	40.12	40.25	40.06	40.06	40.06	0.05%	18,454
Mar 9, 2026	39.69	40.07	39.66	40.04	40.04	0.20%	10,228
Mar 6, 2026	39.96	40.05	39.90	39.96	39.96	-0.67%	2,336
Mar 5, 2026	40.23	40.28	40.17	40.23	40.23	-0.30%	15,133
Mar 4, 2026	40.28	40.42	40.28	40.35	40.35	0.15%	18,804
Mar 3, 2026	40.07	40.32	40.03	40.29	40.29	-0.49%	42,298
Mar 2, 2026	40.40	40.49	40.38	40.49	40.49	-0.95%	6,545
Feb 27, 2026	40.78	40.89	40.78	40.88	40.68	0.12%	11,355
Feb 26, 2026	40.86	40.86	40.76	40.83	40.64	-0.09%	15,396
Feb 25, 2026	40.82	40.87	40.82	40.87	40.67	0.09%	3,140
Feb 24, 2026	40.82	40.85	40.82	40.83	40.64	-	3,874
Feb 23, 2026	40.82	40.90	40.81	40.83	40.64	0.10%	12,029
Feb 20, 2026	40.77	40.84	40.77	40.79	40.60	0.02%	8,578
Feb 19, 2026	40.70	40.78	40.70	40.78	40.59	-0.09%	4,263
Feb 18, 2026	40.79	40.85	40.79	40.82	40.63	0.06%	5,793
Feb 17, 2026	40.82	40.84	40.76	40.80	40.60	0.18%	19,991
Feb 13, 2026	40.70	40.83	40.70	40.72	40.53	0.11%	17,612
Feb 12, 2026	40.60	40.73	40.60	40.68	40.48	0.26%	6,952
Feb 11, 2026	40.54	40.59	40.52	40.57	40.38	-0.02%	3,661
Feb 10, 2026	40.55	40.61	40.55	40.58	40.39	0.20%	12,716
Feb 9, 2026	40.34	40.52	40.33	40.50	40.31	0.14%	7,853
Feb 6, 2026	40.35	40.45	40.35	40.45	40.25	0.30%	14,645
Feb 5, 2026	40.27	40.35	40.27	40.33	40.13	0.17%	4,496
Feb 4, 2026	40.28	40.29	40.24	40.26	40.07	0.06%	6,036
Feb 3, 2026	40.26	40.28	40.21	40.23	40.04	-0.02%	8,541
Feb 2, 2026	40.29	40.29	40.24	40.24	40.05	-0.49%	4,082
Jan 30, 2026	40.41	40.44	40.41	40.44	40.07	0.01%	2,573
Jan 29, 2026	40.39	40.44	40.39	40.43	40.06	-0.01%	6,033
Jan 28, 2026	40.44	40.45	40.38	40.44	40.07	-0.12%	8,571
Jan 27, 2026	40.50	40.50	40.49	40.49	40.11	-0.10%	2,823
Jan 26, 2026	40.49	40.54	40.49	40.53	40.15	0.11%	9,658
Jan 23, 2026	40.45	40.50	40.38	40.48	40.11	0.07%	43,781
Jan 22, 2026	40.38	40.47	40.38	40.45	40.08	0.10%	3,102
Jan 21, 2026	40.24	40.45	40.24	40.41	40.04	0.63%	8,553
Jan 20, 2026	40.15	40.19	40.14	40.16	39.79	-0.46%	13,554
Jan 16, 2026	40.43	40.43	40.34	40.34	39.97	-0.16%	4,484

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.