JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

NYSEARCA: JPMB · Real-Time Price · USD

39.83

+0.16 (0.39%)

At close: Aug 13, 2026, 4:00 PM EDT

39.83

0.00 (0.01%)

After-hours: Aug 13, 2026, 8:00 PM EDT

JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	39.77	39.83	39.77	39.83	39.83	0.40%	2,485
Aug 12, 2026	39.67	39.75	39.67	39.67	39.67	0.16%	4,631
Aug 11, 2026	39.64	39.64	39.60	39.60	39.60	-0.01%	2,738
Aug 10, 2026	39.72	39.72	39.61	39.61	39.61	-0.32%	6,023
Aug 7, 2026	39.75	39.76	39.70	39.73	39.73	0.23%	3,440
Aug 6, 2026	39.68	39.70	39.62	39.64	39.64	-0.17%	195,986
Aug 5, 2026	39.70	39.72	39.67	39.71	39.71	0.05%	9,894
Aug 4, 2026	39.66	39.72	39.66	39.69	39.69	0.54%	8,270
Aug 3, 2026	39.50	39.52	39.46	39.48	39.48	0.42%	7,483
Jul 31, 2026	39.51	39.53	39.43	39.51	39.31	-0.09%	15,717
Jul 30, 2026	39.47	39.55	39.47	39.55	39.35	0.18%	2,549
Jul 29, 2026	39.62	39.62	39.48	39.48	39.28	-0.57%	3,200
Jul 28, 2026	39.66	39.72	39.66	39.70	39.50	0.20%	3,046
Jul 27, 2026	39.66	39.66	39.58	39.62	39.42	0.29%	3,752
Jul 24, 2026	39.50	39.54	39.43	39.50	39.31	0.03%	24,277
Jul 23, 2026	39.43	39.59	39.43	39.49	39.29	-0.42%	6,148
Jul 22, 2026	39.68	39.74	39.66	39.66	39.46	-0.35%	3,679
Jul 21, 2026	39.81	39.82	39.76	39.80	39.60	0.03%	6,964
Jul 20, 2026	39.86	39.86	39.77	39.79	39.59	-0.19%	10,931
Jul 17, 2026	39.89	39.92	39.86	39.86	39.66	-	5,274
Jul 16, 2026	39.81	39.87	39.81	39.86	39.66	-0.11%	1,914
Jul 15, 2026	39.87	39.93	39.86	39.91	39.71	0.19%	3,576
Jul 14, 2026	39.90	39.90	39.79	39.83	39.63	0.14%	14,935
Jul 13, 2026	39.90	39.90	39.77	39.78	39.58	-0.59%	4,134
Jul 10, 2026	40.01	40.03	39.96	40.01	39.81	0.10%	13,809
Jul 9, 2026	39.91	40.02	39.91	39.97	39.77	0.15%	5,167
Jul 8, 2026	39.89	39.91	39.82	39.91	39.71	-0.23%	19,833
Jul 7, 2026	40.06	40.06	40.00	40.00	39.80	-0.47%	3,328
Jul 6, 2026	40.14	40.19	40.14	40.19	39.99	0.21%	60,898
Jul 2, 2026	40.09	40.11	40.05	40.11	39.91	0.19%	5,475
Jul 1, 2026	39.98	40.07	39.98	40.03	39.83	-0.23%	3,885
Jun 30, 2026	40.37	40.38	40.31	40.31	39.92	-0.15%	4,749
Jun 29, 2026	40.38	40.40	40.33	40.38	39.98	0.21%	5,107
Jun 26, 2026	40.33	40.34	40.29	40.29	39.90	-0.02%	13,098
Jun 25, 2026	40.38	40.40	40.30	40.30	39.91	0.05%	5,470
Jun 24, 2026	40.31	40.35	40.25	40.28	39.89	0.27%	4,397
Jun 23, 2026	40.21	40.21	40.17	40.17	39.78	-0.11%	3,884
Jun 22, 2026	40.26	40.32	40.22	40.22	39.82	-0.42%	12,659
Jun 18, 2026	40.38	40.41	40.34	40.39	39.99	0.48%	3,013
Jun 17, 2026	40.31	40.40	40.19	40.19	39.80	-0.44%	7,580
Jun 16, 2026	40.38	40.41	40.34	40.37	39.97	-	5,064
Jun 15, 2026	40.36	40.40	40.36	40.37	39.97	0.49%	3,876
Jun 12, 2026	40.14	40.20	40.11	40.17	39.78	0.06%	2,312
Jun 11, 2026	39.90	40.15	39.87	40.15	39.76	0.88%	5,289
Jun 10, 2026	39.84	39.89	39.79	39.80	39.41	-0.32%	2,902
Jun 9, 2026	39.94	39.95	39.85	39.93	39.54	0.32%	26,856
Jun 8, 2026	39.90	39.90	39.80	39.80	39.41	-0.22%	13,383
Jun 5, 2026	39.95	39.95	39.86	39.89	39.50	-0.63%	9,001
Jun 4, 2026	40.11	40.16	40.09	40.14	39.75	0.27%	4,362
Jun 3, 2026	40.06	40.06	39.99	40.03	39.64	-0.38%	2,866