JPMorgan Active Bond ETF (JBND)
NYSE: JBND
· Real-Time Price · USD
54.13
0.06 (0.11%)
At close: Oct 02, 2025, 10:57 AM
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 54.14 | 54.17 | 54.04 | 54.07 | n/a | -0.17% | 576,514 |
| Sep 30, 2025 | 54.23 | 54.30 | 54.15 | 54.16 | n/a | 0.06% | 495,200 |
| Sep 29, 2025 | 54.15 | 54.22 | 54.13 | 54.13 | n/a | 0.13% | 315,513 |
| Sep 26, 2025 | 54.10 | 54.14 | 54.02 | 54.06 | 54.06 | -0.04% | 705,744 |
| Sep 25, 2025 | 54.08 | 54.10 | 53.98 | 54.08 | 54.08 | -0.17% | 1,005,958 |
| Sep 24, 2025 | 54.25 | 54.25 | 54.13 | 54.17 | 54.17 | -0.15% | 1,057,300 |
| Sep 23, 2025 | 54.23 | 54.26 | 54.15 | 54.25 | 54.25 | 0.24% | 444,600 |
| Sep 22, 2025 | 54.23 | 54.23 | 54.12 | 54.12 | 54.12 | -0.18% | 458,800 |
| Sep 19, 2025 | 54.16 | 54.24 | 54.16 | 54.22 | 54.22 | 0.02% | 828,600 |
| Sep 18, 2025 | 54.22 | 54.29 | 54.14 | 54.21 | 54.21 | -0.26% | 582,234 |
| Sep 17, 2025 | 54.52 | 54.61 | 54.33 | 54.35 | 54.35 | -0.18% | 551,400 |
| Sep 16, 2025 | 54.45 | 54.51 | 54.41 | 54.45 | 54.45 | 0.04% | 522,000 |
| Sep 15, 2025 | 54.42 | 54.45 | 54.39 | 54.43 | 54.43 | 0.18% | 290,626 |
| Sep 12, 2025 | 54.35 | 54.35 | 54.24 | 54.33 | 54.33 | -0.17% | 480,644 |
| Sep 11, 2025 | 54.38 | 54.49 | 54.38 | 54.42 | 54.42 | 0.17% | 474,940 |
| Sep 10, 2025 | 54.29 | 54.39 | 54.25 | 54.33 | 54.33 | 0.24% | 546,525 |
| Sep 9, 2025 | 54.29 | 54.32 | 54.17 | 54.20 | 54.20 | -0.18% | 297,134 |
| Sep 8, 2025 | 54.28 | 54.30 | 54.24 | 54.30 | 54.30 | 0.33% | 296,000 |
| Sep 5, 2025 | 54.13 | 54.19 | 54.11 | 54.12 | 54.12 | 0.48% | 435,600 |
| Sep 4, 2025 | 53.81 | 53.88 | 53.75 | 53.86 | 53.86 | 0.32% | 436,773 |
Page 1 of 25