Skip to main content
logo
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
23.43
-0.10 (-0.42%)
Sep 24, 2026, 3:53 PM EST

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202623.5523.5523.4223.4323.43-0.42%27,946
Sep 23, 202623.6923.6923.5323.5323.53-0.93%2,063
Sep 22, 202623.7523.7523.7123.7523.750.13%2,217
Sep 21, 202623.7423.7423.7223.7223.720.21%13,965
Sep 18, 202623.6923.6923.6723.6723.67-0.42%1,108
Sep 17, 202623.7923.7923.7323.7723.770.39%11,855
Sep 16, 202623.8123.8423.7523.7723.68-6,100
Sep 15, 202623.7223.7823.7223.7723.68-0.13%4,833
Sep 14, 202623.7523.8223.7523.8023.710.04%20,318
Sep 11, 202623.8423.8523.7723.7923.70-0.08%8,361
Sep 10, 202623.8823.8823.8123.8123.72-0.58%19,647
Sep 9, 202624.0024.0023.9523.9523.86-0.25%1,991
Sep 8, 202624.0224.0224.0124.0123.92-0.04%8,470
Sep 4, 202624.0624.0624.0224.0223.93-0.04%12,229
Sep 3, 202624.0524.0524.0324.0323.940.17%5,707
Sep 2, 202623.9823.9923.9823.9923.900.08%8,313
Sep 1, 202623.9523.9923.9423.9723.88-0.29%52,429
Aug 31, 202624.0424.0424.0224.0423.95-0.17%27,498
Aug 28, 202624.0824.0824.0824.0823.99-0.37%196
Aug 27, 202624.2024.2024.1724.1724.080.08%3,347
Aug 26, 202624.1524.1724.1524.1524.06-0.21%9,740
Aug 25, 202624.1724.2024.1724.2024.110.37%3,322
Aug 24, 202624.1124.1124.1124.1124.020.25%1,887
Aug 21, 202624.0724.0724.0524.0523.96-0.25%10,573
Aug 20, 202624.0924.1124.0924.1124.02-0.25%7,378
Aug 19, 202624.1724.1724.1724.1724.080.43%586
Aug 18, 202624.1324.1624.1324.1523.970.08%9,850
Aug 17, 202624.1624.1624.1324.1323.95-0.25%3,820
Aug 14, 202624.1924.1924.1824.1924.01-0.21%8,029
Aug 13, 202624.2624.2624.2424.2424.060.29%10,556
Aug 12, 202624.2024.2024.1724.1723.990.04%4,378
Aug 11, 202624.1524.1724.1524.1623.980.08%13,700
Aug 10, 202624.1624.1624.1324.1423.96-0.25%8,618
Aug 7, 202624.2224.2224.2024.2024.020.12%3,811
Aug 6, 202624.2624.2624.1724.1723.99-0.29%11,896
Aug 5, 202624.2424.2424.2424.2424.060.17%450
Aug 4, 202624.2024.2224.2024.2024.020.50%18,516
Jul 31, 202624.0524.0824.0524.0823.90-0.21%1,727
Jul 30, 202624.1624.1624.1324.1323.95-0.08%2,403
Jul 29, 202624.1624.1924.1524.1523.97-0.37%3,088
Jul 28, 202624.2324.2524.2324.2424.060.25%7,987
Jul 27, 202624.2124.2124.1724.1824.000.12%2,025
Jul 24, 202624.1524.1824.1324.1523.970.21%150,036
Jul 23, 202624.1024.1024.1024.1023.92-0.25%348
Jul 22, 202624.2324.2324.1624.1623.98-0.17%19,865
Jul 21, 202624.1824.2124.1824.2024.02-0.08%2,340
Jul 20, 202624.2724.2724.2224.2224.04-0.33%7,300
Jul 17, 202624.2824.3424.2824.3024.120.05%9,373
Jul 16, 202624.3224.3724.3224.3724.11-0.12%2,712
Jul 15, 202624.3724.4024.3724.4024.140.25%4,112