Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NYSE
JPMorgan Active Bond ETF (JBND)
JPMorgan Active Bond ETF (JBND) Historical

JBND JPMorgan Active Bond ETF

53.33

0.32 (0.60%)

Feb 25 2025 - Closed

Delayed by 15 minutes

JBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 25 2025	53.33	0.32	0.60%	53.23	53.35	53.1997	109,976
Feb 24 2025	53.01	0.08	0.15%	52.92	53.06	52.8756	144,257
Feb 21 2025	52.93	0.25	0.47%	52.75	52.97	52.74	146,794
Feb 20 2025	52.68	0.13	0.25%	52.67	52.7323	52.64	179,997
Feb 19 2025	52.55	0.01	0.02%	52.51	52.5993	52.4601	135,711
Feb 18 2025	52.54	-0.10	-0.19%	52.64	52.6899	52.47	204,023
Feb 14 2025	52.64	0.13	0.25%	52.70	52.7999	52.64	126,122
Feb 13 2025	52.51	0.24	0.46%	52.41	52.65	52.41	177,641
Feb 12 2025	52.27	-0.24	-0.46%	52.35	52.35	52.15	169,205
Feb 11 2025	52.51	-0.11	-0.21%	52.52	52.58	52.46	293,594
Feb 10 2025	52.62	0.01	0.02%	52.60	52.73	52.56	308,739
Feb 07 2025	52.61	-0.14	-0.27%	52.65	52.6966	52.50	232,661
Feb 06 2025	52.75	-0.06	-0.11%	52.81	52.81	52.6987	178,630
Feb 05 2025	52.81	0.30	0.57%	52.70	52.8951	52.6693	163,345
Feb 04 2025	52.51	0.03	0.06%	52.38	52.58	52.3244	171,452
Feb 03 2025	52.48	-0.10	-0.19%	52.52	52.60	52.3305	214,874
Jan 31 2025	52.58	-0.16	-0.30%	52.73	52.7973	52.5284	235,418
Jan 30 2025	52.74	0.13	0.25%	52.70	52.77	52.65	179,619
Jan 29 2025	52.61	-0.05	-0.09%	52.72	52.73	52.50	213,351
Jan 28 2025	52.66	0.07	0.13%	52.63	52.67	52.53	99,401
Jan 27 2025	52.59	0.20	0.39%	52.57	52.6799	52.53	372,213
Jan 24 2025	52.3855	-0.01	-0.03%	52.30	52.4399	52.264	180,129
Jan 23 2025	52.40	0.00	0.00%	52.40	52.40	52.40	0
Jan 22 2025	52.40	-0.04	-0.08%	52.50	52.50	52.3017	152,366
Jan 21 2025	52.44	0.12	0.23%	52.4325	52.4999	52.3301	699,264
Jan 17 2025	52.32	0.03	0.06%	52.39	52.39	52.2501	201,223
Jan 16 2025	52.29	0.09	0.17%	52.19	52.38	52.0403	1,153,762
Jan 15 2025	52.20	0.45	0.87%	52.10	52.2196	52.09	134,014
Jan 14 2025	51.75	0.01	0.02%	51.75	51.78	51.645	224,728
Jan 13 2025	51.74	-0.06	-0.12%	51.73	51.7938	51.66	105,547
Jan 10 2025	51.80	-0.25	-0.48%	51.89	51.93	51.74	220,383
Jan 08 2025	52.05	0.03	0.06%	51.96	52.08	51.92	841,578
Jan 07 2025	52.02	-0.14	-0.27%	52.16	52.17	51.9227	159,997
Jan 06 2025	52.16	-0.05	-0.10%	52.21	52.21	52.10	189,943
Jan 03 2025	52.21	-0.09	-0.17%	52.34	52.3955	52.1201	101,696
Jan 02 2025	52.30	0.05	0.10%	52.38	52.39	52.2119	226,565
Dec 31 2024	52.25	-0.22	-0.42%	52.40	52.4269	52.14	290,479
Dec 30 2024	52.47	0.16	0.31%	52.48	52.5474	52.40	492,818
Dec 27 2024	52.31	-0.03	-0.06%	52.35	52.424	52.28	228,069
Dec 26 2024	52.34	-0.01	-0.02%	52.24	52.42	52.1552	229,550
Dec 24 2024	52.3481	0.06	0.11%	52.29	52.35	52.1533	483,353
Dec 23 2024	52.29	-0.14	-0.27%	52.45	52.45	52.25	343,078
Dec 20 2024	52.43	0.10	0.19%	52.50	52.5697	52.43	195,658
Dec 19 2024	52.33	-0.15	-0.29%	52.37	52.3899	52.2001	298,564
Dec 18 2024	52.48	-0.33	-0.62%	52.82	52.88	52.40	751,155
Dec 17 2024	52.81	-0.01	-0.02%	52.83	52.8724	52.75	103,001
Dec 16 2024	52.82	0.00	0.00%	52.85	52.85	52.74	204,846
Dec 13 2024	52.82	-0.18	-0.34%	52.94	53.07	52.74	128,093
Dec 12 2024	53.00	-0.19	-0.36%	53.09	53.1199	52.94	276,328
Dec 11 2024	53.19	-0.14	-0.26%	53.34	53.37	53.1112	420,128
Dec 10 2024	53.33	-0.03	-0.06%	53.30	53.3586	53.21	1,251,896
Dec 09 2024	53.36	-0.12	-0.22%	53.43	53.43	53.27	306,437
Dec 06 2024	53.48	0.12	0.22%	53.47	53.4955	53.37	540,121
Dec 05 2024	53.36	0.06	0.11%	53.26	53.36	53.1521	77,354
Dec 04 2024	53.3028	0.10	0.19%	53.10	53.3399	53.0301	189,217
Dec 03 2024	53.20	-0.02	-0.04%	53.30	53.32	53.1501	213,289
Dec 02 2024	53.22	-0.19	-0.36%	53.12	53.30	53.0877	942,143
Nov 29 2024	53.41	0.22	0.41%	53.40	53.43	53.36	21,310

JPMorgan Active Bond ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions