JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.14
-0.16 (-0.29%)
Mar 6, 2026, 9:32 AM EST - Market open
JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.28 | 54.33 | 54.24 | 54.30 | 54.30 | -0.26% | 1,063,798 |
| Mar 4, 2026 | 54.51 | 54.52 | 54.44 | 54.44 | 54.44 | -0.11% | 1,307,211 |
| Mar 3, 2026 | 54.35 | 54.63 | 54.32 | 54.50 | 54.50 | -0.09% | 1,688,940 |
| Mar 2, 2026 | 54.62 | 54.63 | 54.49 | 54.55 | 54.55 | -0.75% | 621,286 |
| Feb 27, 2026 | 54.93 | 54.99 | 54.92 | 54.96 | 54.79 | 0.24% | 827,228 |
| Feb 26, 2026 | 54.78 | 54.85 | 54.76 | 54.83 | 54.66 | 0.18% | 628,942 |
| Feb 25, 2026 | 54.73 | 54.79 | 54.72 | 54.73 | 54.56 | -0.11% | 527,782 |
| Feb 24, 2026 | 54.77 | 54.79 | 54.73 | 54.79 | 54.62 | 0.05% | 814,638 |
| Feb 23, 2026 | 54.68 | 54.80 | 54.67 | 54.76 | 54.59 | 0.20% | 655,164 |
| Feb 20, 2026 | 54.64 | 54.68 | 54.53 | 54.65 | 54.48 | -0.02% | 844,678 |
| Feb 19, 2026 | 54.59 | 54.66 | 54.57 | 54.66 | 54.49 | 0.11% | 681,072 |
| Feb 18, 2026 | 54.62 | 54.67 | 54.60 | 54.60 | 54.43 | -0.07% | 955,037 |
| Feb 17, 2026 | 54.69 | 54.71 | 54.64 | 54.64 | 54.47 | -0.07% | 576,524 |
| Feb 13, 2026 | 54.63 | 54.68 | 54.59 | 54.68 | 54.51 | 0.35% | 877,372 |
| Feb 12, 2026 | 54.33 | 54.51 | 54.33 | 54.49 | 54.32 | 0.44% | 932,960 |
| Feb 11, 2026 | 54.27 | 54.34 | 54.23 | 54.25 | 54.08 | -0.15% | 763,809 |
| Feb 10, 2026 | 54.34 | 54.35 | 54.27 | 54.33 | 54.16 | 0.30% | 993,292 |
| Feb 9, 2026 | 54.14 | 54.20 | 53.94 | 54.17 | 54.00 | 0.05% | 719,378 |
| Feb 6, 2026 | 54.18 | 54.18 | 54.09 | 54.15 | 53.97 | 0.01% | 977,477 |
| Feb 5, 2026 | 54.01 | 54.16 | 53.99 | 54.14 | 53.97 | 0.46% | 1,874,044 |
| Feb 4, 2026 | 53.91 | 53.95 | 53.87 | 53.89 | 53.72 | -0.09% | 1,221,516 |
| Feb 3, 2026 | 53.88 | 53.95 | 53.86 | 53.94 | 53.77 | 0.04% | 1,176,668 |
| Feb 2, 2026 | 54.01 | 54.01 | 53.89 | 53.92 | 53.75 | -0.37% | 879,359 |
| Jan 30, 2026 | 54.19 | 54.21 | 54.12 | 54.12 | 53.76 | -0.06% | 815,438 |
| Jan 29, 2026 | 54.13 | 54.22 | 54.09 | 54.15 | 53.79 | 0.02% | 1,098,630 |
| Jan 28, 2026 | 54.16 | 54.17 | 54.06 | 54.14 | 53.78 | 0.06% | 824,620 |
| Jan 27, 2026 | 54.17 | 54.23 | 54.11 | 54.11 | 53.75 | -0.17% | 766,382 |
| Jan 26, 2026 | 54.20 | 54.21 | 54.15 | 54.20 | 53.84 | 0.18% | 1,276,935 |
| Jan 23, 2026 | 54.08 | 54.16 | 54.02 | 54.10 | 53.74 | 0.13% | 703,053 |
| Jan 22, 2026 | 54.01 | 54.08 | 53.98 | 54.03 | 53.67 | 0.04% | 915,441 |
| Jan 21, 2026 | 53.95 | 54.06 | 53.92 | 54.01 | 53.65 | 0.26% | 1,893,697 |
| Jan 20, 2026 | 53.92 | 53.97 | 53.87 | 53.87 | 53.51 | -0.37% | 795,612 |
| Jan 16, 2026 | 54.17 | 54.20 | 54.06 | 54.07 | 53.71 | -0.24% | 891,054 |
| Jan 15, 2026 | 54.32 | 54.32 | 54.19 | 54.20 | 53.84 | -0.09% | 1,150,332 |
| Jan 14, 2026 | 54.24 | 54.31 | 54.21 | 54.25 | 53.89 | 0.15% | 578,472 |
| Jan 13, 2026 | 54.19 | 54.21 | 54.12 | 54.17 | 53.81 | 0.18% | 1,017,940 |
| Jan 12, 2026 | 54.10 | 54.18 | 54.05 | 54.07 | 53.71 | -0.09% | 617,802 |
| Jan 9, 2026 | 54.12 | 54.20 | 54.05 | 54.12 | 53.76 | 0.07% | 907,827 |
| Jan 8, 2026 | 54.08 | 54.09 | 54.03 | 54.08 | 53.72 | -0.06% | 1,688,630 |
| Jan 7, 2026 | 54.17 | 54.20 | 54.09 | 54.11 | 53.75 | 0.06% | 1,075,077 |
| Jan 6, 2026 | 54.06 | 54.09 | 53.97 | 54.08 | 53.72 | -0.01% | 1,182,070 |
| Jan 5, 2026 | 54.04 | 54.11 | 54.02 | 54.09 | 53.73 | 0.16% | 768,671 |
| Jan 2, 2026 | 54.09 | 54.15 | 53.97 | 54.00 | 53.64 | -0.13% | 1,586,545 |
| Dec 31, 2025 | 54.12 | 54.16 | 54.05 | 54.07 | 53.71 | -0.52% | 1,139,371 |
| Dec 30, 2025 | 54.33 | 54.38 | 54.30 | 54.35 | 53.81 | -0.04% | 704,064 |
| Dec 29, 2025 | 54.35 | 54.37 | 54.31 | 54.37 | 53.83 | 0.18% | 364,130 |
| Dec 26, 2025 | 54.32 | 54.35 | 54.25 | 54.27 | 53.73 | -0.02% | 293,022 |
| Dec 24, 2025 | 54.23 | 54.28 | 54.18 | 54.28 | 53.74 | 0.22% | 263,423 |
| Dec 23, 2025 | 54.06 | 54.17 | 54.04 | 54.16 | 53.62 | -0.02% | 506,315 |
| Dec 22, 2025 | 54.18 | 54.19 | 54.14 | 54.17 | 53.63 | -0.02% | 449,380 |
| Dec 19, 2025 | 54.21 | 54.26 | 54.16 | 54.18 | 53.64 | -0.18% | 593,323 |
| Dec 18, 2025 | 54.26 | 54.32 | 54.21 | 54.28 | 53.74 | 0.33% | 2,346,620 |
| Dec 17, 2025 | 54.12 | 54.20 | 54.10 | 54.10 | 53.56 | -0.07% | 7,674,744 |
| Dec 16, 2025 | 54.04 | 54.17 | 53.97 | 54.14 | 53.60 | 0.20% | 1,875,471 |
| Dec 15, 2025 | 54.06 | 54.10 | 54.00 | 54.03 | 53.49 | 0.08% | 6,254,922 |
| Dec 12, 2025 | 54.01 | 54.01 | 53.96 | 53.99 | 53.40 | -0.23% | 2,247,029 |
| Dec 11, 2025 | 54.24 | 54.26 | 54.11 | 54.11 | 53.53 | -0.02% | 492,561 |
| Dec 10, 2025 | 53.94 | 54.13 | 53.94 | 54.12 | 53.54 | 0.29% | 703,671 |
| Dec 9, 2025 | 54.10 | 54.10 | 53.94 | 53.97 | 53.38 | 0.01% | 432,116 |
| Dec 8, 2025 | 54.09 | 54.10 | 53.92 | 53.96 | 53.38 | -0.26% | 535,904 |
| Dec 5, 2025 | 54.17 | 54.20 | 54.05 | 54.10 | 53.52 | -0.15% | 471,729 |
| Dec 4, 2025 | 54.24 | 54.24 | 54.05 | 54.18 | 53.60 | -0.17% | 1,359,249 |
| Dec 3, 2025 | 54.28 | 54.47 | 54.20 | 54.27 | 53.69 | 0.13% | 456,409 |
| Dec 2, 2025 | 54.16 | 54.23 | 53.93 | 54.20 | 53.62 | 0.06% | 812,434 |
| Dec 1, 2025 | 54.17 | 55.79 | 54.13 | 54.17 | 53.59 | -0.77% | 827,994 |
| Nov 28, 2025 | 54.61 | 54.61 | 54.50 | 54.59 | 53.81 | -0.07% | 163,565 |
| Nov 26, 2025 | 54.58 | 54.64 | 54.48 | 54.63 | 53.85 | 0.07% | 444,986 |
| Nov 25, 2025 | 54.53 | 54.63 | 54.50 | 54.59 | 53.81 | 0.24% | 618,762 |
| Nov 24, 2025 | 54.45 | 54.49 | 54.39 | 54.46 | 53.68 | 0.19% | 492,268 |
| Nov 21, 2025 | 54.37 | 54.38 | 54.28 | 54.36 | 53.58 | 0.23% | 595,627 |
| Nov 20, 2025 | 54.21 | 54.27 | 54.20 | 54.23 | 53.46 | 0.15% | 519,593 |
| Nov 19, 2025 | 54.23 | 54.23 | 54.10 | 54.15 | 53.38 | -0.09% | 519,512 |
| Nov 18, 2025 | 54.21 | 54.25 | 54.09 | 54.20 | 53.43 | 0.20% | 680,074 |
| Nov 17, 2025 | 54.12 | 54.14 | 54.06 | 54.09 | 53.32 | 0.06% | 471,322 |
| Nov 14, 2025 | 54.23 | 54.29 | 54.05 | 54.06 | 53.29 | -0.07% | 801,799 |
| Nov 13, 2025 | 54.73 | 54.73 | 54.10 | 54.10 | 53.33 | -0.31% | 540,842 |
| Nov 12, 2025 | 54.28 | 54.33 | 54.26 | 54.27 | 53.50 | -0.02% | 637,040 |
| Nov 11, 2025 | 54.26 | 54.32 | 54.15 | 54.28 | 53.50 | 0.28% | 792,879 |
| Nov 10, 2025 | 54.16 | 54.19 | 54.12 | 54.13 | 53.36 | -0.04% | 423,967 |
| Nov 7, 2025 | 54.12 | 54.24 | 54.12 | 54.15 | 53.38 | -0.02% | 599,873 |
| Nov 6, 2025 | 54.12 | 54.20 | 54.04 | 54.16 | 53.39 | 0.41% | 581,705 |
| Nov 5, 2025 | 54.10 | 54.25 | 53.94 | 53.94 | 53.17 | -0.41% | 637,785 |
| Nov 4, 2025 | 54.13 | 54.16 | 54.10 | 54.16 | 53.39 | 0.30% | 719,515 |
| Nov 3, 2025 | 54.08 | 54.12 | 54.00 | 54.00 | 53.23 | -0.63% | 568,533 |
| Oct 31, 2025 | 54.35 | 54.40 | 54.30 | 54.34 | 53.37 | 0.11% | 415,847 |
| Oct 30, 2025 | 54.30 | 54.41 | 54.27 | 54.28 | 53.32 | -0.29% | 680,082 |
| Oct 29, 2025 | 54.70 | 54.70 | 54.42 | 54.44 | 53.47 | -0.37% | 793,458 |
| Oct 28, 2025 | 54.66 | 54.73 | 54.64 | 54.64 | 53.67 | -0.05% | 446,767 |
| Oct 27, 2025 | 54.60 | 54.67 | 54.53 | 54.67 | 53.70 | 0.05% | 510,743 |
| Oct 24, 2025 | 54.66 | 54.72 | 54.54 | 54.64 | 53.67 | 0.22% | 941,103 |
| Oct 23, 2025 | 54.65 | 54.66 | 54.52 | 54.52 | 53.55 | -0.40% | 1,777,124 |
| Oct 22, 2025 | 54.69 | 54.87 | 54.62 | 54.74 | 53.77 | 0.20% | 529,099 |
| Oct 21, 2025 | 54.72 | 54.75 | 54.63 | 54.63 | 53.66 | -0.04% | 471,027 |
| Oct 20, 2025 | 54.62 | 54.65 | 54.57 | 54.65 | 53.68 | 0.24% | 549,635 |
| Oct 17, 2025 | 54.59 | 54.60 | 54.49 | 54.52 | 53.55 | -0.07% | 618,755 |
| Oct 16, 2025 | 54.45 | 54.65 | 54.39 | 54.56 | 53.59 | 0.29% | 713,642 |
| Oct 15, 2025 | 54.47 | 54.53 | 54.38 | 54.40 | 53.43 | -0.07% | 517,568 |
| Oct 14, 2025 | 54.38 | 54.45 | 54.32 | 54.44 | 53.47 | 0.13% | 317,514 |
| Oct 13, 2025 | 54.30 | 54.37 | 54.23 | 54.37 | 53.40 | 0.15% | 355,939 |
| Oct 10, 2025 | 54.20 | 54.32 | 54.14 | 54.29 | 53.33 | 0.46% | 372,632 |