JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.10
-0.08 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
54.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.17 | 54.20 | 54.05 | 54.10 | 54.10 | -0.15% | 471,729 |
| Dec 4, 2025 | 54.24 | 54.24 | 54.05 | 54.18 | 54.18 | -0.17% | 1,359,249 |
| Dec 3, 2025 | 54.28 | 54.47 | 54.20 | 54.27 | 54.27 | 0.13% | 456,409 |
| Dec 2, 2025 | 54.16 | 54.23 | 53.93 | 54.20 | 54.20 | 0.06% | 812,434 |
| Dec 1, 2025 | 54.17 | 55.79 | 54.13 | 54.17 | 54.17 | -0.77% | 827,994 |
| Nov 28, 2025 | 54.61 | 54.61 | 54.50 | 54.59 | 54.40 | -0.07% | 163,565 |
| Nov 26, 2025 | 54.58 | 54.64 | 54.48 | 54.63 | 54.44 | 0.07% | 444,986 |
| Nov 25, 2025 | 54.53 | 54.63 | 54.50 | 54.59 | 54.40 | 0.24% | 618,762 |
| Nov 24, 2025 | 54.45 | 54.49 | 54.39 | 54.46 | 54.27 | 0.19% | 492,268 |
| Nov 21, 2025 | 54.37 | 54.38 | 54.28 | 54.36 | 54.16 | 0.23% | 595,627 |
| Nov 20, 2025 | 54.21 | 54.27 | 54.20 | 54.23 | 54.04 | 0.15% | 519,593 |
| Nov 19, 2025 | 54.23 | 54.23 | 54.10 | 54.15 | 53.96 | -0.09% | 519,512 |
| Nov 18, 2025 | 54.21 | 54.25 | 54.09 | 54.20 | 54.01 | 0.20% | 680,074 |
| Nov 17, 2025 | 54.12 | 54.14 | 54.06 | 54.09 | 53.90 | 0.06% | 471,322 |
| Nov 14, 2025 | 54.23 | 54.29 | 54.05 | 54.06 | 53.87 | -0.07% | 801,799 |
| Nov 13, 2025 | 54.73 | 54.73 | 54.10 | 54.10 | 53.91 | -0.31% | 540,842 |
| Nov 12, 2025 | 54.28 | 54.33 | 54.26 | 54.27 | 54.08 | -0.02% | 637,040 |
| Nov 11, 2025 | 54.26 | 54.32 | 54.15 | 54.28 | 54.09 | 0.28% | 792,879 |
| Nov 10, 2025 | 54.16 | 54.19 | 54.12 | 54.13 | 53.94 | -0.04% | 423,967 |
| Nov 7, 2025 | 54.12 | 54.24 | 54.12 | 54.15 | 53.96 | -0.02% | 599,873 |
| Nov 6, 2025 | 54.12 | 54.20 | 54.04 | 54.16 | 53.97 | 0.41% | 581,705 |
| Nov 5, 2025 | 54.10 | 54.25 | 53.94 | 53.94 | 53.75 | -0.41% | 637,785 |
| Nov 4, 2025 | 54.13 | 54.16 | 54.10 | 54.16 | 53.97 | 0.30% | 719,515 |
| Nov 3, 2025 | 54.08 | 54.12 | 54.00 | 54.00 | 53.81 | -0.63% | 568,533 |
| Oct 31, 2025 | 54.35 | 54.40 | 54.30 | 54.34 | 53.96 | 0.11% | 415,847 |
| Oct 30, 2025 | 54.30 | 54.41 | 54.27 | 54.28 | 53.90 | -0.29% | 680,082 |
| Oct 29, 2025 | 54.70 | 54.70 | 54.42 | 54.44 | 54.06 | -0.37% | 793,458 |
| Oct 28, 2025 | 54.66 | 54.73 | 54.64 | 54.64 | 54.25 | -0.05% | 446,767 |
| Oct 27, 2025 | 54.60 | 54.67 | 54.53 | 54.67 | 54.28 | 0.05% | 510,743 |
| Oct 24, 2025 | 54.66 | 54.72 | 54.54 | 54.64 | 54.25 | 0.22% | 941,103 |
| Oct 23, 2025 | 54.65 | 54.66 | 54.52 | 54.52 | 54.13 | -0.40% | 1,777,124 |
| Oct 22, 2025 | 54.69 | 54.87 | 54.62 | 54.74 | 54.35 | 0.20% | 529,099 |
| Oct 21, 2025 | 54.72 | 54.75 | 54.63 | 54.63 | 54.24 | -0.04% | 471,027 |
| Oct 20, 2025 | 54.62 | 54.65 | 54.57 | 54.65 | 54.26 | 0.24% | 549,635 |
| Oct 17, 2025 | 54.59 | 54.60 | 54.49 | 54.52 | 54.13 | -0.07% | 618,755 |
| Oct 16, 2025 | 54.45 | 54.65 | 54.39 | 54.56 | 54.17 | 0.29% | 713,642 |
| Oct 15, 2025 | 54.47 | 54.53 | 54.38 | 54.40 | 54.02 | -0.07% | 517,568 |
| Oct 14, 2025 | 54.38 | 54.45 | 54.32 | 54.44 | 54.06 | 0.13% | 317,514 |
| Oct 13, 2025 | 54.30 | 54.37 | 54.23 | 54.37 | 53.99 | 0.15% | 355,939 |
| Oct 10, 2025 | 54.20 | 54.32 | 54.14 | 54.29 | 53.91 | 0.46% | 372,632 |
| Oct 9, 2025 | 54.09 | 54.09 | 54.01 | 54.04 | 53.66 | -0.09% | 508,391 |
| Oct 8, 2025 | 54.20 | 54.20 | 54.07 | 54.09 | 53.71 | - | 684,508 |
| Oct 7, 2025 | 54.05 | 54.14 | 54.03 | 54.09 | 53.71 | 0.17% | 1,222,530 |
| Oct 6, 2025 | 54.01 | 54.09 | 53.97 | 54.00 | 53.62 | -0.24% | 1,025,618 |
| Oct 3, 2025 | 54.20 | 54.23 | 54.10 | 54.13 | 53.75 | -0.06% | 1,093,739 |
| Oct 2, 2025 | 54.12 | 54.20 | 54.08 | 54.16 | 53.78 | 0.17% | 512,299 |
| Oct 1, 2025 | 54.14 | 54.17 | 54.04 | 54.07 | 53.69 | -0.17% | 576,514 |
| Sep 30, 2025 | 54.23 | 54.30 | 54.15 | 54.16 | 53.58 | 0.06% | 495,185 |
| Sep 29, 2025 | 54.15 | 54.22 | 54.13 | 54.13 | 53.55 | 0.13% | 315,513 |
| Sep 26, 2025 | 54.10 | 54.14 | 54.02 | 54.06 | 53.48 | -0.04% | 705,744 |