JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	40.82	40.84	40.76	40.80	40.80	0.18%	19,991
Feb 13, 2026	40.70	40.83	40.70	40.72	40.72	0.11%	17,612
Feb 12, 2026	40.60	40.73	40.60	40.68	40.68	0.26%	6,952
Feb 11, 2026	40.54	40.59	40.52	40.57	40.57	-0.02%	3,661
Feb 10, 2026	40.55	40.61	40.55	40.58	40.58	0.20%	12,716
Feb 9, 2026	40.34	40.52	40.33	40.50	40.50	0.14%	7,853
Feb 6, 2026	40.35	40.45	40.35	40.45	40.45	0.30%	14,645
Feb 5, 2026	40.27	40.35	40.27	40.33	40.32	0.17%	4,496
Feb 4, 2026	40.28	40.29	40.24	40.26	40.26	0.06%	6,035
Feb 3, 2026	40.26	40.28	40.21	40.23	40.23	-0.02%	8,541
Feb 2, 2026	40.29	40.29	40.24	40.24	40.24	-0.49%	4,082
Jan 30, 2026	40.41	40.44	40.41	40.44	40.26	0.01%	2,573
Jan 29, 2026	40.39	40.44	40.39	40.43	40.25	-0.01%	6,033
Jan 28, 2026	40.44	40.45	40.38	40.44	40.26	-0.12%	8,571
Jan 27, 2026	40.50	40.50	40.49	40.49	40.30	-0.10%	2,823
Jan 26, 2026	40.49	40.54	40.49	40.53	40.34	0.11%	9,658
Jan 23, 2026	40.45	40.50	40.38	40.48	40.30	0.07%	43,781
Jan 22, 2026	40.38	40.47	40.38	40.45	40.27	0.10%	3,102
Jan 21, 2026	40.24	40.45	40.24	40.41	40.23	0.63%	8,553
Jan 20, 2026	40.15	40.19	40.14	40.16	39.98	-0.46%	13,554
Jan 16, 2026	40.43	40.43	40.34	40.34	40.16	-0.16%	4,484
Jan 15, 2026	40.43	40.46	40.36	40.41	40.23	0.14%	26,774
Jan 14, 2026	40.33	40.35	40.31	40.35	40.17	0.16%	13,090
Jan 13, 2026	40.32	40.32	40.26	40.29	40.11	-0.06%	5,069
Jan 12, 2026	40.24	40.36	40.24	40.31	40.13	-0.08%	4,413
Jan 9, 2026	40.27	40.37	40.26	40.34	40.16	0.30%	50,272
Jan 8, 2026	40.23	40.26	40.22	40.22	40.04	-0.20%	6,067
Jan 7, 2026	40.35	40.39	40.29	40.30	40.12	-0.22%	89,265
Jan 6, 2026	40.32	40.42	40.32	40.39	40.21	-	6,780
Jan 5, 2026	40.35	40.42	40.35	40.39	40.21	0.12%	11,645
Jan 2, 2026	40.40	40.43	40.34	40.34	40.16	-0.06%	4,287
Dec 31, 2025	40.45	40.49	40.37	40.37	40.18	-0.73%	18,976
Dec 30, 2025	40.66	40.74	40.64	40.66	40.27	-0.05%	11,447
Dec 29, 2025	40.65	40.68	40.63	40.68	40.29	0.11%	4,323
Dec 26, 2025	40.68	40.69	40.62	40.64	40.25	-0.06%	2,822
Dec 24, 2025	40.62	40.66	40.62	40.66	40.27	0.21%	1,574
Dec 23, 2025	40.51	40.59	40.50	40.58	40.19	0.04%	2,493
Dec 22, 2025	40.56	40.59	40.53	40.56	40.17	0.08%	6,278
Dec 19, 2025	40.52	40.57	40.48	40.53	40.14	-0.06%	14,274
Dec 18, 2025	40.51	40.55	40.45	40.55	40.16	0.37%	1,305
Dec 17, 2025	40.42	40.42	40.37	40.40	40.02	-0.22%	4,584
Dec 16, 2025	40.43	40.52	40.43	40.49	40.10	0.09%	10,514
Dec 15, 2025	40.49	40.49	40.45	40.46	40.07	0.08%	2,792
Dec 12, 2025	40.38	40.43	40.38	40.42	40.04	0.05%	9,528
Dec 11, 2025	40.41	40.45	40.38	40.40	40.02	0.07%	4,430
Dec 10, 2025	40.20	40.37	40.20	40.37	39.99	0.37%	6,640
Dec 9, 2025	40.25	40.25	40.19	40.22	39.84	-0.11%	1,802
Dec 8, 2025	40.41	40.41	40.27	40.27	39.88	-0.48%	3,469
Dec 5, 2025	40.55	40.55	40.46	40.46	40.07	-0.12%	6,570
Dec 4, 2025	40.46	40.52	40.46	40.51	40.12	-0.19%	3,045

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.