JPMorgan Global Bond Oppo... (JPGB)
CBOE: JPGB
· Real-Time Price · USD
50.62
-0.07 (-0.14%)
At close: Sep 11, 2020, 8:47 PM
JPGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2023 | 45.31 | 45.31 | 44.97 | 45.04 | 45.04 | -0.99% | 89,890 |
| Sep 29, 2023 | 45.63 | 45.63 | 45.47 | 45.49 | 45.30 | 0.02% | 16,442 |
| Sep 28, 2023 | 45.40 | 45.48 | 45.32 | 45.48 | 45.29 | 0.07% | 16,269 |
| Sep 27, 2023 | 45.62 | 45.62 | 45.37 | 45.45 | 45.26 | -0.18% | 13,755 |
| Sep 26, 2023 | 45.69 | 45.69 | 45.50 | 45.53 | 45.34 | -0.22% | 65,204 |
| Sep 25, 2023 | 45.65 | 45.67 | 45.62 | 45.63 | 45.44 | -0.35% | 31,856 |
| Sep 22, 2023 | 45.72 | 45.81 | 45.72 | 45.79 | 45.61 | 0.18% | 20,419 |
| Sep 21, 2023 | 45.79 | 45.80 | 45.70 | 45.71 | 45.52 | -0.35% | 49,520 |
| Sep 20, 2023 | 45.96 | 46.02 | 45.86 | 45.87 | 45.68 | 0.09% | 42,385 |
| Sep 19, 2023 | 45.85 | 45.86 | 45.83 | 45.83 | 45.65 | -0.11% | 70,180 |
| Sep 18, 2023 | 45.86 | 45.92 | 45.86 | 45.88 | 45.69 | -0.09% | 25,460 |
| Sep 15, 2023 | 45.94 | 45.99 | 45.91 | 45.92 | 45.73 | -0.15% | 38,176 |
| Sep 14, 2023 | 46.04 | 46.04 | 45.95 | 45.99 | 45.80 | 0.07% | 20,247 |
| Sep 13, 2023 | 45.78 | 46.13 | 45.78 | 45.96 | 45.77 | 0.33% | 95,190 |
| Sep 12, 2023 | 45.82 | 45.82 | 45.80 | 45.81 | 45.62 | -0.04% | 29,249 |
| Sep 11, 2023 | 45.84 | 45.84 | 45.81 | 45.83 | 45.64 | 0.00% | 68,148 |
| Sep 8, 2023 | 45.88 | 45.88 | 45.81 | 45.83 | 45.64 | 0.00% | 17,807 |
| Sep 7, 2023 | 45.82 | 45.83 | 45.77 | 45.83 | 45.64 | 0.24% | 23,112 |
| Sep 6, 2023 | 45.88 | 45.90 | 45.68 | 45.72 | 45.53 | -0.33% | 47,758 |
| Sep 5, 2023 | 46.01 | 46.01 | 45.85 | 45.87 | 45.68 | -0.41% | 12,181 |