JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
40.41
-0.05 (-0.12%)
Sep 18, 2025, 11:51 AM EDT - Market open
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40.40 | 40.43 | 40.32 | 40.41 | - | -0.12% | 4,788 |
| Sep 17, 2025 | 40.53 | 40.63 | 40.46 | 40.46 | 40.46 | - | 18,422 |
| Sep 16, 2025 | 40.43 | 40.56 | 40.42 | 40.46 | 40.46 | -0.05% | 3,027 |
| Sep 15, 2025 | 40.43 | 40.57 | 40.43 | 40.48 | 40.48 | 0.27% | 7,406 |
| Sep 12, 2025 | 40.37 | 40.37 | 40.33 | 40.37 | 40.37 | -0.07% | 1,538 |
| Sep 11, 2025 | 40.29 | 40.46 | 40.29 | 40.40 | 40.40 | 0.26% | 1,928 |
| Sep 10, 2025 | 40.07 | 40.29 | 40.04 | 40.29 | 40.29 | 0.61% | 3,715 |
| Sep 9, 2025 | 40.04 | 40.05 | 40.01 | 40.05 | 40.05 | -0.04% | 4,450 |
| Sep 8, 2025 | 40.00 | 40.06 | 40.00 | 40.06 | 40.06 | 0.26% | 988 |
| Sep 5, 2025 | 39.91 | 39.96 | 39.91 | 39.96 | 39.96 | 0.73% | 831 |
| Sep 4, 2025 | 39.60 | 39.67 | 39.59 | 39.67 | 39.67 | 0.35% | 4,211 |
| Sep 3, 2025 | 39.51 | 39.54 | 39.50 | 39.53 | 39.53 | 0.30% | 4,552 |
| Sep 2, 2025 | 39.31 | 39.43 | 39.30 | 39.41 | 39.41 | -0.68% | 6,762 |
| Aug 29, 2025 | 39.65 | 39.71 | 39.65 | 39.68 | 39.49 | -0.12% | 7,585 |
| Aug 28, 2025 | 39.59 | 39.73 | 39.59 | 39.73 | 39.53 | 0.57% | 1,188 |
| Aug 27, 2025 | 39.46 | 39.53 | 39.42 | 39.51 | 39.31 | -0.13% | 1,353 |
| Aug 26, 2025 | 39.50 | 39.56 | 39.47 | 39.56 | 39.36 | -0.04% | 9,830 |
| Aug 25, 2025 | 39.56 | 39.59 | 39.56 | 39.57 | 39.38 | -0.20% | 1,551 |
| Aug 22, 2025 | 39.41 | 39.67 | 39.41 | 39.65 | 39.46 | 0.76% | 1,950 |
| Aug 21, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 39.16 | -0.35% | 1,107 |
| Aug 20, 2025 | 39.48 | 39.53 | 39.45 | 39.49 | 39.30 | -0.11% | 7,738 |
| Aug 19, 2025 | 39.56 | 39.56 | 39.52 | 39.54 | 39.34 | 0.06% | 2,404 |
| Aug 18, 2025 | 39.54 | 39.54 | 39.50 | 39.51 | 39.32 | 0.07% | 3,499 |
| Aug 15, 2025 | 39.52 | 39.54 | 39.47 | 39.48 | 39.29 | -0.17% | 5,427 |
| Aug 14, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.36 | -0.19% | 2,777 |
| Aug 13, 2025 | 39.56 | 39.66 | 39.56 | 39.62 | 39.43 | 0.44% | 7,836 |
| Aug 12, 2025 | 39.38 | 39.45 | 39.38 | 39.45 | 39.26 | 0.30% | 2,676 |
| Aug 11, 2025 | 39.32 | 39.39 | 39.32 | 39.33 | 39.14 | 0.16% | 2,388 |
| Aug 8, 2025 | 39.26 | 39.27 | 39.25 | 39.27 | 39.07 | 0.03% | 4,094 |
| Aug 7, 2025 | 39.31 | 39.31 | 39.24 | 39.26 | 39.06 | 0.05% | 14,584 |
| Aug 6, 2025 | 39.17 | 39.24 | 39.17 | 39.24 | 39.04 | - | 1,294 |
| Aug 5, 2025 | 39.25 | 39.25 | 39.23 | 39.23 | 39.04 | - | 1,041 |
| Aug 4, 2025 | 39.16 | 39.24 | 39.16 | 39.24 | 39.04 | 0.45% | 3,283 |
| Aug 1, 2025 | 38.98 | 39.07 | 38.98 | 39.06 | 38.87 | -0.13% | 1,360 |
| Jul 31, 2025 | 39.20 | 39.20 | 39.11 | 39.11 | 38.72 | 0.03% | 1,813 |
| Jul 30, 2025 | 39.15 | 39.18 | 39.10 | 39.10 | 38.71 | -0.26% | 3,725 |
| Jul 29, 2025 | 39.13 | 39.20 | 39.13 | 39.20 | 38.81 | 0.37% | 3,974 |
| Jul 28, 2025 | 39.04 | 39.07 | 39.03 | 39.06 | 38.67 | -0.02% | 2,960 |
| Jul 25, 2025 | 38.99 | 39.07 | 38.98 | 39.07 | 38.68 | 0.30% | 4,963 |
| Jul 24, 2025 | 38.93 | 39.01 | 38.93 | 38.95 | 38.56 | -0.08% | 4,802 |
| Jul 23, 2025 | 38.98 | 39.00 | 38.96 | 38.98 | 38.59 | 0.04% | 4,353 |
| Jul 22, 2025 | 38.90 | 39.01 | 38.90 | 38.97 | 38.58 | 0.31% | 2,098 |
| Jul 21, 2025 | 38.86 | 38.99 | 38.84 | 38.84 | 38.46 | 0.35% | 3,779 |
| Jul 18, 2025 | 38.69 | 38.76 | 38.65 | 38.71 | 38.33 | 0.26% | 14,863 |
| Jul 17, 2025 | 38.58 | 38.64 | 38.58 | 38.61 | 38.23 | 0.07% | 3,557 |
| Jul 16, 2025 | 38.58 | 38.61 | 38.53 | 38.58 | 38.20 | 0.02% | 3,950 |
| Jul 15, 2025 | 38.73 | 38.73 | 38.55 | 38.57 | 38.19 | -0.27% | 1,923 |
| Jul 14, 2025 | 38.66 | 38.68 | 38.66 | 38.68 | 38.30 | 0.06% | 784 |
| Jul 11, 2025 | 38.75 | 38.75 | 38.63 | 38.66 | 38.27 | -0.46% | 13,069 |
| Jul 10, 2025 | 38.81 | 38.85 | 38.75 | 38.84 | 38.45 | -0.05% | 2,627 |