JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
40.31
-0.03 (-0.08%)
At close: Jan 12, 2026, 4:00 PM EST
40.31
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 40.24 | 40.36 | 40.24 | 40.31 | 40.31 | -0.08% | 4,413 |
| Jan 9, 2026 | 40.27 | 40.37 | 40.26 | 40.34 | 40.34 | 0.30% | 50,272 |
| Jan 8, 2026 | 40.23 | 40.26 | 40.22 | 40.22 | 40.22 | -0.20% | 6,067 |
| Jan 7, 2026 | 40.35 | 40.39 | 40.29 | 40.30 | 40.30 | -0.22% | 89,265 |
| Jan 6, 2026 | 40.32 | 40.42 | 40.32 | 40.39 | 40.39 | - | 6,780 |
| Jan 5, 2026 | 40.35 | 40.42 | 40.35 | 40.39 | 40.39 | 0.12% | 11,645 |
| Jan 2, 2026 | 40.40 | 40.43 | 40.34 | 40.34 | 40.34 | -0.06% | 4,287 |
| Dec 31, 2025 | 40.45 | 40.49 | 40.37 | 40.37 | 40.36 | -0.73% | 18,976 |
| Dec 30, 2025 | 40.66 | 40.74 | 40.64 | 40.66 | 40.45 | -0.05% | 11,447 |
| Dec 29, 2025 | 40.65 | 40.68 | 40.63 | 40.68 | 40.47 | 0.11% | 4,323 |
| Dec 26, 2025 | 40.68 | 40.69 | 40.62 | 40.64 | 40.43 | -0.06% | 2,822 |
| Dec 24, 2025 | 40.62 | 40.66 | 40.62 | 40.66 | 40.45 | 0.21% | 1,574 |
| Dec 23, 2025 | 40.51 | 40.59 | 40.50 | 40.58 | 40.37 | 0.04% | 2,493 |
| Dec 22, 2025 | 40.56 | 40.59 | 40.53 | 40.56 | 40.36 | 0.08% | 6,278 |
| Dec 19, 2025 | 40.52 | 40.57 | 40.48 | 40.53 | 40.32 | -0.06% | 14,274 |
| Dec 18, 2025 | 40.51 | 40.55 | 40.45 | 40.55 | 40.35 | 0.37% | 1,305 |
| Dec 17, 2025 | 40.42 | 40.42 | 40.37 | 40.40 | 40.20 | -0.22% | 4,584 |
| Dec 16, 2025 | 40.43 | 40.52 | 40.43 | 40.49 | 40.29 | 0.09% | 10,514 |
| Dec 15, 2025 | 40.49 | 40.49 | 40.45 | 40.46 | 40.25 | 0.08% | 2,792 |
| Dec 12, 2025 | 40.38 | 40.43 | 40.38 | 40.42 | 40.22 | 0.05% | 9,528 |
| Dec 11, 2025 | 40.41 | 40.45 | 40.38 | 40.40 | 40.20 | 0.07% | 4,430 |
| Dec 10, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 40.17 | 0.37% | 6,640 |
| Dec 9, 2025 | 40.25 | 40.25 | 40.19 | 40.22 | 40.02 | -0.11% | 1,802 |
| Dec 8, 2025 | 40.41 | 40.41 | 40.27 | 40.27 | 40.06 | -0.48% | 3,469 |
| Dec 5, 2025 | 40.55 | 40.55 | 40.46 | 40.46 | 40.26 | -0.12% | 6,570 |
| Dec 4, 2025 | 40.46 | 40.52 | 40.46 | 40.51 | 40.30 | -0.19% | 3,045 |
| Dec 3, 2025 | 40.48 | 40.59 | 40.48 | 40.59 | 40.38 | 0.29% | 2,821 |
| Dec 2, 2025 | 40.32 | 40.47 | 40.32 | 40.47 | 40.27 | 0.44% | 2,681 |
| Dec 1, 2025 | 40.39 | 40.39 | 40.29 | 40.29 | 40.09 | -0.76% | 1,997 |
| Nov 28, 2025 | 40.58 | 40.60 | 40.57 | 40.60 | 40.21 | -0.02% | 2,299 |
| Nov 26, 2025 | 40.50 | 40.61 | 40.50 | 40.61 | 40.22 | 0.27% | 1,662 |
| Nov 25, 2025 | 40.46 | 40.52 | 40.42 | 40.50 | 40.12 | 0.07% | 33,341 |
| Nov 24, 2025 | 40.44 | 40.48 | 40.43 | 40.47 | 40.09 | 0.09% | 4,835 |
| Nov 21, 2025 | 40.38 | 40.46 | 40.36 | 40.44 | 40.05 | 0.22% | 8,145 |
| Nov 20, 2025 | 40.47 | 40.47 | 40.35 | 40.35 | 39.96 | -0.11% | 9,199 |
| Nov 19, 2025 | 40.41 | 40.45 | 40.39 | 40.39 | 40.01 | -0.03% | 5,052 |
| Nov 18, 2025 | 40.43 | 40.43 | 40.39 | 40.40 | 40.02 | -0.01% | 2,417 |
| Nov 17, 2025 | 40.36 | 40.51 | 40.36 | 40.41 | 40.03 | 0.17% | 173,659 |
| Nov 14, 2025 | 40.36 | 40.40 | 40.30 | 40.34 | 39.96 | -0.11% | 67,553 |
| Nov 13, 2025 | 40.51 | 40.51 | 40.39 | 40.39 | 40.00 | -0.35% | 2,042 |
| Nov 12, 2025 | 40.50 | 40.54 | 40.47 | 40.53 | 40.14 | -0.02% | 3,121 |
| Nov 11, 2025 | 40.43 | 40.53 | 40.43 | 40.53 | 40.15 | 0.26% | 2,603 |
| Nov 10, 2025 | 40.38 | 40.43 | 40.38 | 40.43 | 40.04 | 0.25% | 1,185 |
| Nov 7, 2025 | 40.28 | 40.33 | 40.28 | 40.33 | 39.95 | -0.08% | 64,178 |
| Nov 6, 2025 | 40.35 | 40.42 | 40.34 | 40.36 | 39.98 | 0.38% | 14,654 |
| Nov 5, 2025 | 40.30 | 40.32 | 40.18 | 40.21 | 39.83 | -0.32% | 10,286 |
| Nov 4, 2025 | 40.34 | 40.39 | 40.34 | 40.34 | 39.95 | -0.19% | 2,381 |
| Nov 3, 2025 | 40.55 | 40.55 | 40.41 | 40.41 | 40.03 | -0.80% | 13,303 |
| Oct 31, 2025 | 40.75 | 40.78 | 40.67 | 40.74 | 40.17 | 0.22% | 13,497 |
| Oct 30, 2025 | 40.74 | 40.74 | 40.65 | 40.65 | 40.08 | -0.22% | 5,811 |