JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
40.19
+0.22 (0.54%)
Oct 13, 2025, 4:00 PM EDT - Market closed
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 40.09 | 40.19 | 40.04 | 40.19 | 40.19 | 0.54% | 5,442 |
| Oct 10, 2025 | 39.95 | 40.06 | 39.82 | 39.97 | 39.97 | -0.52% | 12,581 |
| Oct 9, 2025 | 40.21 | 40.21 | 40.12 | 40.18 | 40.18 | -0.20% | 39,995 |
| Oct 8, 2025 | 40.31 | 40.40 | 40.26 | 40.26 | 40.26 | 0.11% | 13,236 |
| Oct 7, 2025 | 40.21 | 40.26 | 40.21 | 40.22 | 40.22 | - | 1,862 |
| Oct 6, 2025 | 40.21 | 40.24 | 40.21 | 40.22 | 40.22 | -0.14% | 1,960 |
| Oct 3, 2025 | 40.32 | 40.35 | 40.27 | 40.27 | 40.27 | -0.06% | 28,502 |
| Oct 2, 2025 | 40.23 | 40.31 | 40.22 | 40.30 | 40.30 | -0.01% | 2,124 |
| Oct 1, 2025 | 40.20 | 40.30 | 40.20 | 40.30 | 40.30 | -0.14% | 6,133 |
| Sep 30, 2025 | 40.33 | 40.40 | 40.33 | 40.36 | 40.16 | -0.02% | 1,664 |
| Sep 29, 2025 | 40.32 | 40.39 | 40.32 | 40.37 | 40.17 | 0.20% | 3,282 |
| Sep 26, 2025 | 40.26 | 40.30 | 40.26 | 40.29 | 40.09 | 0.06% | 2,011 |
| Sep 25, 2025 | 40.26 | 40.30 | 40.24 | 40.26 | 40.07 | -0.24% | 1,681 |
| Sep 24, 2025 | 40.38 | 40.39 | 40.34 | 40.36 | 40.16 | -0.12% | 2,032 |
| Sep 23, 2025 | 40.34 | 40.41 | 40.28 | 40.41 | 40.21 | 0.25% | 11,056 |
| Sep 22, 2025 | 40.31 | 40.34 | 40.23 | 40.31 | 40.11 | -0.24% | 4,620 |
| Sep 19, 2025 | 40.34 | 40.41 | 40.29 | 40.40 | 40.21 | 0.09% | 14,423 |
| Sep 18, 2025 | 40.40 | 40.47 | 40.32 | 40.37 | 40.17 | -0.22% | 6,113 |
| Sep 17, 2025 | 40.53 | 40.63 | 40.46 | 40.46 | 40.26 | - | 18,422 |
| Sep 16, 2025 | 40.43 | 40.56 | 40.42 | 40.46 | 40.26 | -0.05% | 3,027 |
| Sep 15, 2025 | 40.43 | 40.57 | 40.43 | 40.48 | 40.28 | 0.27% | 7,406 |
| Sep 12, 2025 | 40.37 | 40.37 | 40.33 | 40.37 | 40.17 | -0.07% | 1,538 |
| Sep 11, 2025 | 40.29 | 40.46 | 40.29 | 40.40 | 40.20 | 0.26% | 1,928 |
| Sep 10, 2025 | 40.07 | 40.29 | 40.04 | 40.29 | 40.10 | 0.61% | 3,715 |
| Sep 9, 2025 | 40.04 | 40.05 | 40.01 | 40.05 | 39.85 | -0.04% | 4,450 |
| Sep 8, 2025 | 40.00 | 40.06 | 40.00 | 40.06 | 39.87 | 0.26% | 988 |
| Sep 5, 2025 | 39.91 | 39.96 | 39.91 | 39.96 | 39.76 | 0.73% | 831 |
| Sep 4, 2025 | 39.60 | 39.67 | 39.59 | 39.67 | 39.48 | 0.35% | 4,211 |
| Sep 3, 2025 | 39.51 | 39.54 | 39.50 | 39.53 | 39.34 | 0.30% | 4,552 |
| Sep 2, 2025 | 39.31 | 39.43 | 39.30 | 39.41 | 39.22 | -0.68% | 6,762 |
| Aug 29, 2025 | 39.65 | 39.71 | 39.65 | 39.68 | 39.30 | -0.12% | 7,585 |
| Aug 28, 2025 | 39.59 | 39.73 | 39.59 | 39.73 | 39.34 | 0.57% | 1,188 |
| Aug 27, 2025 | 39.46 | 39.53 | 39.42 | 39.51 | 39.12 | -0.13% | 1,353 |
| Aug 26, 2025 | 39.50 | 39.56 | 39.47 | 39.56 | 39.17 | -0.04% | 9,830 |
| Aug 25, 2025 | 39.56 | 39.59 | 39.56 | 39.57 | 39.19 | -0.20% | 1,551 |
| Aug 22, 2025 | 39.41 | 39.67 | 39.41 | 39.65 | 39.26 | 0.76% | 1,950 |
| Aug 21, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 38.97 | -0.35% | 1,107 |
| Aug 20, 2025 | 39.48 | 39.53 | 39.45 | 39.49 | 39.11 | -0.11% | 7,738 |
| Aug 19, 2025 | 39.56 | 39.56 | 39.52 | 39.54 | 39.15 | 0.06% | 2,404 |
| Aug 18, 2025 | 39.54 | 39.54 | 39.50 | 39.51 | 39.13 | 0.07% | 3,499 |
| Aug 15, 2025 | 39.52 | 39.54 | 39.47 | 39.48 | 39.10 | -0.17% | 5,427 |
| Aug 14, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.17 | -0.19% | 2,777 |
| Aug 13, 2025 | 39.56 | 39.66 | 39.56 | 39.62 | 39.24 | 0.44% | 7,836 |
| Aug 12, 2025 | 39.38 | 39.45 | 39.38 | 39.45 | 39.07 | 0.30% | 2,676 |
| Aug 11, 2025 | 39.32 | 39.39 | 39.32 | 39.33 | 38.95 | 0.16% | 2,388 |
| Aug 8, 2025 | 39.26 | 39.27 | 39.25 | 39.27 | 38.88 | 0.03% | 4,094 |
| Aug 7, 2025 | 39.31 | 39.31 | 39.24 | 39.26 | 38.87 | 0.05% | 14,584 |
| Aug 6, 2025 | 39.17 | 39.24 | 39.17 | 39.24 | 38.85 | - | 1,294 |
| Aug 5, 2025 | 39.25 | 39.25 | 39.23 | 39.23 | 38.85 | - | 1,041 |
| Aug 4, 2025 | 39.16 | 39.24 | 39.16 | 39.24 | 38.85 | 0.45% | 3,283 |