JPMorgan Active Bond ETF (JBND)
NYSE: JBND
· Real-Time Price · USD
53.52
0.12 (0.22%)
At close: Aug 19, 2025, 2:00 PM
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.49 | 53.49 | 53.36 | 53.40 | 53.40 | -0.07% | 3,908,319 |
| Aug 15, 2025 | 53.55 | 53.55 | 53.41 | 53.44 | 53.44 | -0.17% | 225,430 |
| Aug 14, 2025 | 53.62 | 53.65 | 53.50 | 53.53 | 53.53 | -0.26% | 332,426 |
| Aug 13, 2025 | 53.63 | 53.70 | 53.62 | 53.67 | 53.67 | 0.36% | 231,200 |
| Aug 12, 2025 | 53.46 | 53.51 | 53.38 | 53.48 | 53.48 | -0.04% | 516,000 |
| Aug 11, 2025 | 53.51 | 53.55 | 53.47 | 53.50 | 53.50 | 0.06% | 155,222 |
| Aug 8, 2025 | 53.54 | 53.54 | 53.43 | 53.47 | 53.47 | -0.21% | 263,100 |
| Aug 7, 2025 | 53.64 | 53.66 | 53.54 | 53.58 | 53.58 | -0.04% | 256,700 |
| Aug 6, 2025 | 53.59 | 53.62 | 53.41 | 53.60 | 53.60 | -0.07% | 473,700 |
| Aug 5, 2025 | 53.61 | 53.67 | 53.56 | 53.64 | 53.64 | 0.00% | 330,900 |
| Aug 4, 2025 | 53.62 | 53.65 | 53.53 | 53.64 | 53.64 | 0.17% | 1,392,400 |
| Aug 1, 2025 | 53.36 | 53.56 | 53.36 | 53.55 | 53.55 | 0.43% | 297,506 |
| Jul 31, 2025 | 53.36 | 53.40 | 53.28 | 53.32 | 53.11 | 0.04% | 185,900 |
| Jul 30, 2025 | 53.30 | 53.40 | 53.27 | 53.30 | 53.09 | -0.22% | 616,221 |
| Jul 29, 2025 | 53.23 | 53.42 | 53.21 | 53.42 | 53.21 | 0.51% | 249,938 |
| Jul 28, 2025 | 53.16 | 53.17 | 53.11 | 53.15 | 52.94 | -0.13% | 181,210 |
| Jul 25, 2025 | 53.14 | 53.22 | 53.09 | 53.22 | 53.01 | 0.19% | 153,800 |
| Jul 24, 2025 | 53.09 | 53.17 | 53.02 | 53.12 | 52.91 | -0.13% | 667,637 |
| Jul 23, 2025 | 53.23 | 53.27 | 53.16 | 53.19 | 52.98 | -0.21% | 231,575 |
| Jul 22, 2025 | 53.24 | 53.33 | 53.23 | 53.30 | 53.09 | 0.21% | 194,200 |