Skip to main content
logo
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
25.04
-0.05 (-0.20%)
Feb 11, 2026, 2:54 PM EST

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.0425.0725.0325.0425.04-0.20%20,296
Feb 10, 202625.0925.0925.0825.0925.090.28%26,453
Feb 9, 202624.8925.0224.8925.0225.020.08%22,738
Feb 6, 202624.9925.0024.9925.0025.000.04%1,540
Feb 5, 202624.9624.9924.9624.9924.990.36%2,732
Feb 4, 202624.9124.9124.9024.9024.900.04%8,875
Feb 3, 202624.9024.9024.8924.8924.89-0.04%4,251
Feb 2, 202624.9224.9224.8824.9024.90-0.12%43,679
Jan 30, 202624.9424.9524.9324.9324.93-0.04%48,080
Jan 29, 202624.9024.9624.9024.9424.940.04%6,460
Jan 28, 202624.9524.9524.8924.9324.93-0.04%14,200
Jan 27, 202624.9624.9624.9424.9424.94-0.08%21,595
Jan 26, 202624.9124.9624.9124.9624.960.12%49,984
Jan 23, 202624.9224.9324.9124.9324.930.12%5,747
Jan 22, 202624.8724.9124.8624.9024.900.08%6,190
Jan 21, 202624.8824.8824.8624.8824.880.08%2,000
Jan 20, 202624.8624.8624.8624.8624.860.53%485
Jan 19, 202624.7324.7324.7324.7324.73-0.72%7,531
Jan 16, 202624.9124.9124.9124.9124.91-0.28%209
Jan 15, 202625.0025.0024.9824.9824.98-0.14%9,383
Jan 14, 202625.0225.0225.0225.0225.020.18%179
Jan 13, 202624.9624.9724.9524.9724.970.12%17,200
Jan 12, 202624.9824.9824.9424.9424.94-0.04%6,305
Jan 9, 202624.9824.9824.9424.9524.950.08%39,335
Jan 8, 202624.8824.9324.8824.9324.93-0.16%978,762
Jan 7, 202624.9324.9824.9324.9724.970.16%27,781
Jan 6, 202624.9324.9324.9324.9324.93-0.04%3,245
Jan 5, 202624.9324.9424.9324.9424.940.20%600
Jan 2, 202624.9024.9124.8924.8924.89-0.12%20,101
Dec 31, 202524.9424.9424.9224.9224.92-0.60%34,800
Dec 29, 202525.0725.0725.0725.0724.970.20%540
Dec 24, 202525.0325.0325.0225.0224.920.28%1,301
Dec 22, 202524.9524.9524.9524.9524.85-0.32%220
Dec 19, 202525.0225.0325.0225.0324.93-0.16%12,000
Dec 18, 202525.0625.0725.0425.0724.970.28%4,300
Dec 17, 202524.9925.0024.9825.0024.90-0.04%2,578
Dec 16, 202524.9225.0124.9125.0124.910.24%70,413
Dec 15, 202524.9324.9524.9324.9524.850.12%29,900
Dec 12, 202524.9424.9424.9224.9224.83-0.60%3,368
Dec 11, 202525.0825.0825.0725.0724.910.40%4,585
Dec 10, 202524.9925.0224.9724.9724.81-0.04%6,700
Dec 9, 202524.9824.9824.9824.9824.82-0.20%12,405
Dec 8, 202525.0025.0324.9725.0324.870.04%157,880
Dec 5, 202525.0525.0725.0225.0224.86-0.20%44,066
Dec 4, 202525.0725.0925.0725.0724.91-0.28%33,100
Dec 3, 202525.1225.1425.1225.1424.980.16%500
Dec 2, 202525.0125.1024.9925.1024.940.04%47,841
Dec 1, 202525.0725.1025.0525.0924.93-2.71%31,500
Nov 28, 202525.1525.8925.1525.7925.631.58%14,209
Nov 27, 202525.0825.3925.0825.3925.230.71%92,564