JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
48.79
-0.05 (-0.10%)
At close: Aug 14, 2025, 4:00 PM
48.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
JPIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.83 | 48.83 | 48.76 | 48.79 | - | -0.10% | 97,190 |
| Aug 13, 2025 | 48.88 | 48.88 | 48.79 | 48.84 | 48.84 | 0.27% | 313,587 |
| Aug 12, 2025 | 48.68 | 48.73 | 48.65 | 48.71 | 48.71 | 0.29% | 95,666 |
| Aug 11, 2025 | 48.69 | 48.69 | 48.57 | 48.57 | 48.57 | -0.14% | 138,760 |
| Aug 8, 2025 | 48.72 | 48.72 | 48.58 | 48.64 | 48.64 | -0.08% | 258,958 |
| Aug 7, 2025 | 48.72 | 48.74 | 48.66 | 48.68 | 48.68 | 0.06% | 162,856 |
| Aug 6, 2025 | 48.71 | 48.71 | 48.59 | 48.65 | 48.65 | -0.06% | 182,770 |
| Aug 5, 2025 | 48.67 | 48.70 | 48.59 | 48.68 | 48.68 | - | 155,863 |
| Aug 4, 2025 | 48.64 | 48.70 | 48.63 | 48.68 | 48.68 | 0.29% | 429,741 |
| Aug 1, 2025 | 48.54 | 48.56 | 48.45 | 48.54 | 48.54 | 0.06% | 186,246 |
| Jul 31, 2025 | 48.57 | 48.59 | 48.51 | 48.51 | 48.33 | -0.10% | 83,341 |
| Jul 30, 2025 | 48.57 | 48.75 | 48.55 | 48.56 | 48.38 | 0.08% | 216,065 |
| Jul 29, 2025 | 48.56 | 48.63 | 48.52 | 48.52 | 48.34 | -0.02% | 121,495 |
| Jul 28, 2025 | 48.54 | 48.56 | 48.51 | 48.53 | 48.35 | -0.04% | 93,317 |
| Jul 25, 2025 | 48.55 | 48.58 | 48.48 | 48.55 | 48.37 | -0.04% | 115,533 |
| Jul 24, 2025 | 48.50 | 48.58 | 48.46 | 48.57 | 48.39 | -0.04% | 93,859 |
| Jul 23, 2025 | 48.63 | 48.63 | 48.56 | 48.59 | 48.41 | 0.06% | 128,750 |
| Jul 22, 2025 | 48.59 | 48.59 | 48.40 | 48.56 | 48.38 | 0.21% | 138,083 |
| Jul 21, 2025 | 48.51 | 48.51 | 48.43 | 48.46 | 48.28 | 0.19% | 221,543 |
| Jul 18, 2025 | 48.44 | 48.44 | 48.35 | 48.37 | 48.19 | 0.10% | 968,659 |
| Jul 17, 2025 | 48.34 | 48.35 | 48.26 | 48.32 | 48.14 | - | 247,748 |
| Jul 16, 2025 | 48.30 | 48.35 | 48.21 | 48.32 | 48.14 | - | 258,399 |
| Jul 15, 2025 | 48.42 | 48.42 | 48.25 | 48.32 | 48.14 | -0.21% | 283,035 |
| Jul 14, 2025 | 48.39 | 48.42 | 48.35 | 48.42 | 48.24 | 0.14% | 155,158 |
| Jul 11, 2025 | 48.41 | 48.41 | 48.34 | 48.35 | 48.17 | -0.23% | 1,161,125 |
| Jul 10, 2025 | 48.49 | 48.49 | 48.41 | 48.46 | 48.28 | -0.06% | 110,833 |
| Jul 9, 2025 | 48.47 | 48.49 | 48.40 | 48.49 | 48.31 | 0.27% | 173,623 |
| Jul 8, 2025 | 48.36 | 48.36 | 48.30 | 48.36 | 48.18 | -0.17% | 126,083 |
| Jul 7, 2025 | 48.47 | 48.47 | 48.37 | 48.44 | 48.26 | -0.12% | 103,680 |
| Jul 3, 2025 | 48.53 | 48.54 | 48.48 | 48.50 | 48.32 | 0.06% | 104,960 |
| Jul 2, 2025 | 48.43 | 48.50 | 48.40 | 48.47 | 48.29 | -0.14% | 160,859 |
| Jul 1, 2025 | 48.58 | 48.59 | 48.48 | 48.54 | 48.36 | -0.16% | 115,562 |
| Jun 30, 2025 | 48.61 | 48.63 | 48.53 | 48.62 | 48.26 | 0.04% | 147,730 |
| Jun 27, 2025 | 48.60 | 48.63 | 48.57 | 48.60 | 48.24 | 0.04% | 97,347 |
| Jun 26, 2025 | 48.58 | 48.58 | 48.54 | 48.58 | 48.22 | 0.16% | 164,231 |
| Jun 25, 2025 | 48.49 | 48.50 | 48.44 | 48.50 | 48.14 | -0.08% | 281,005 |
| Jun 24, 2025 | 48.45 | 48.54 | 48.43 | 48.54 | 48.18 | 0.43% | 85,441 |
| Jun 23, 2025 | 48.30 | 48.36 | 48.25 | 48.33 | 47.97 | 0.21% | 124,272 |
| Jun 20, 2025 | 48.22 | 48.27 | 48.17 | 48.23 | 47.87 | 0.06% | 86,590 |
| Jun 18, 2025 | 48.25 | 48.31 | 48.14 | 48.20 | 47.84 | -0.02% | 82,291 |
| Jun 17, 2025 | 48.26 | 48.26 | 48.19 | 48.21 | 47.85 | - | 110,677 |
| Jun 16, 2025 | 48.24 | 48.29 | 48.20 | 48.21 | 47.85 | 0.12% | 94,413 |
| Jun 13, 2025 | 48.22 | 48.24 | 48.15 | 48.15 | 47.79 | -0.39% | 392,779 |
| Jun 12, 2025 | 48.36 | 48.38 | 48.25 | 48.34 | 47.98 | 0.25% | 225,859 |
| Jun 11, 2025 | 48.22 | 48.24 | 48.19 | 48.22 | 47.86 | 0.12% | 268,971 |
| Jun 10, 2025 | 48.19 | 48.20 | 48.13 | 48.16 | 47.80 | 0.12% | 94,678 |
| Jun 9, 2025 | 48.06 | 48.13 | 48.01 | 48.10 | 47.74 | 0.02% | 84,153 |
| Jun 6, 2025 | 48.06 | 48.31 | 48.03 | 48.09 | 47.73 | -0.08% | 82,064 |
| Jun 5, 2025 | 48.28 | 48.28 | 48.09 | 48.13 | 47.77 | -0.21% | 152,200 |
| Jun 4, 2025 | 48.18 | 48.24 | 48.15 | 48.23 | 47.87 | 0.42% | 178,265 |