JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)

JPMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.36	39.36	39.29	39.30	39.30	-0.59%	6,716
May 18, 2026	39.51	39.55	39.47	39.53	39.53	-0.14%	13,209
May 15, 2026	39.56	39.60	39.56	39.59	39.59	-0.66%	4,113
May 14, 2026	39.92	39.95	39.85	39.85	39.85	0.06%	4,886
May 13, 2026	39.86	39.89	39.81	39.83	39.83	-0.23%	3,354
May 12, 2026	39.94	39.94	39.88	39.92	39.92	-0.32%	13,561
May 11, 2026	40.09	40.12	40.05	40.05	40.05	-0.25%	8,306
May 8, 2026	40.17	40.19	40.15	40.15	40.15	0.25%	2,569
May 7, 2026	40.27	40.27	40.05	40.05	40.05	-0.40%	6,888
May 6, 2026	40.12	40.21	40.12	40.21	40.21	0.78%	3,107
May 5, 2026	39.88	39.96	39.88	39.90	39.90	0.48%	4,458
May 4, 2026	39.92	39.92	39.61	39.71	39.71	-0.60%	38,580
May 1, 2026	39.96	40.04	39.93	39.95	39.95	-0.33%	13,752
Apr 30, 2026	40.09	40.10	40.04	40.08	39.87	0.28%	1,894
Apr 29, 2026	40.04	40.05	39.97	39.97	39.76	-0.37%	2,967
Apr 28, 2026	40.08	40.13	40.08	40.12	39.91	-0.19%	8,714
Apr 27, 2026	40.21	40.21	40.16	40.20	39.98	-0.14%	4,190
Apr 24, 2026	40.20	40.25	40.20	40.25	40.04	0.25%	1,466
Apr 23, 2026	40.27	40.33	40.04	40.15	39.94	-0.42%	4,598
Apr 22, 2026	40.35	40.36	40.27	40.32	40.11	0.30%	4,178
Apr 21, 2026	40.36	40.36	40.20	40.20	39.99	-0.36%	10,515
Apr 20, 2026	40.41	40.44	40.32	40.35	40.13	-0.04%	2,828
Apr 17, 2026	40.39	40.47	40.30	40.36	40.15	0.65%	42,347
Apr 16, 2026	40.12	40.15	40.05	40.10	39.89	-0.32%	6,861
Apr 15, 2026	40.23	40.26	40.22	40.23	40.02	-0.15%	14,197
Apr 14, 2026	40.18	40.34	40.18	40.29	40.08	0.43%	5,886
Apr 13, 2026	39.88	40.12	39.88	40.12	39.91	0.51%	18,476
Apr 10, 2026	39.98	39.98	39.86	39.92	39.71	0.01%	6,151
Apr 9, 2026	39.75	39.98	39.73	39.91	39.70	0.40%	13,560
Apr 8, 2026	39.90	39.90	39.75	39.75	39.54	1.15%	1,072
Apr 7, 2026	39.28	39.30	39.14	39.30	39.09	0.04%	6,232
Apr 6, 2026	39.19	39.34	39.19	39.29	39.08	0.03%	4,564
Apr 2, 2026	39.10	39.30	39.10	39.28	39.07	0.10%	6,702
Apr 1, 2026	39.20	39.36	39.20	39.24	39.03	-0.04%	11,714
Mar 31, 2026	39.14	39.31	39.10	39.25	38.86	1.03%	4,947
Mar 30, 2026	38.99	38.99	38.84	38.85	38.47	0.11%	11,505
Mar 27, 2026	38.93	38.93	38.79	38.81	38.42	-0.56%	7,043
Mar 26, 2026	39.29	39.35	39.03	39.03	38.64	-1.06%	2,753
Mar 25, 2026	39.45	39.45	39.37	39.45	39.05	0.86%	10,914
Mar 24, 2026	39.12	39.20	39.08	39.11	38.72	-0.41%	14,423
Mar 23, 2026	39.09	39.35	39.06	39.27	38.88	0.90%	6,006
Mar 20, 2026	39.30	39.30	38.92	38.92	38.53	-1.51%	94,440
Mar 19, 2026	39.33	39.52	39.30	39.52	39.12	0.20%	9,121
Mar 18, 2026	39.64	39.64	39.44	39.44	39.05	-0.64%	26,349
Mar 17, 2026	39.66	39.72	39.66	39.70	39.30	0.34%	20,039
Mar 16, 2026	39.56	39.63	39.56	39.56	39.16	0.38%	53,641
Mar 13, 2026	39.74	39.74	39.41	39.41	39.02	-0.51%	23,136
Mar 12, 2026	39.79	39.81	39.61	39.61	39.22	-0.79%	11,807
Mar 11, 2026	40.06	40.10	39.93	39.93	39.53	-0.32%	16,163
Mar 10, 2026	40.12	40.25	40.06	40.06	39.66	0.05%	18,454

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.