JPMorgan Active Bond ETF (JBND)
NYSE: JBND · Real-Time Price · USD
54.10
-0.08 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 54.08 | 54.10 | 53.98 | 54.08 | 53.50 | -0.17% | 1,005,958 |
| Sep 24, 2025 | 54.25 | 54.25 | 54.13 | 54.17 | 53.59 | -0.15% | 1,057,252 |
| Sep 23, 2025 | 54.23 | 54.26 | 54.15 | 54.25 | 53.67 | 0.24% | 444,552 |
| Sep 22, 2025 | 54.23 | 54.23 | 54.12 | 54.12 | 53.54 | -0.18% | 458,755 |
| Sep 19, 2025 | 54.16 | 54.24 | 54.16 | 54.22 | 53.64 | 0.02% | 828,590 |
| Sep 18, 2025 | 54.22 | 54.29 | 54.14 | 54.21 | 53.63 | -0.26% | 582,234 |
| Sep 17, 2025 | 54.52 | 54.61 | 54.33 | 54.35 | 53.76 | -0.18% | 551,373 |
| Sep 16, 2025 | 54.45 | 54.51 | 54.41 | 54.45 | 53.86 | 0.04% | 521,956 |
| Sep 15, 2025 | 54.42 | 54.45 | 54.39 | 54.43 | 53.84 | 0.18% | 290,626 |
| Sep 12, 2025 | 54.35 | 54.35 | 54.24 | 54.33 | 53.74 | -0.17% | 480,644 |
| Sep 11, 2025 | 54.38 | 54.49 | 54.38 | 54.42 | 53.83 | 0.17% | 474,940 |
| Sep 10, 2025 | 54.29 | 54.39 | 54.25 | 54.33 | 53.74 | 0.24% | 546,525 |
| Sep 9, 2025 | 54.29 | 54.32 | 54.17 | 54.20 | 53.62 | -0.17% | 297,134 |
| Sep 8, 2025 | 54.28 | 54.30 | 54.24 | 54.30 | 53.71 | 0.32% | 295,985 |
| Sep 5, 2025 | 54.13 | 54.19 | 54.11 | 54.12 | 53.54 | 0.48% | 435,588 |
| Sep 4, 2025 | 53.81 | 53.88 | 53.75 | 53.86 | 53.28 | 0.32% | 436,773 |
| Sep 3, 2025 | 53.55 | 53.75 | 53.54 | 53.69 | 53.11 | 0.34% | 1,546,714 |
| Sep 2, 2025 | 53.51 | 53.54 | 53.46 | 53.51 | 52.93 | -0.52% | 267,917 |
| Aug 29, 2025 | 53.83 | 53.84 | 53.77 | 53.79 | 53.03 | -0.15% | 218,759 |
| Aug 28, 2025 | 53.78 | 53.88 | 53.76 | 53.87 | 53.11 | 0.19% | 336,761 |
| Aug 27, 2025 | 53.67 | 53.78 | 53.62 | 53.77 | 53.01 | 0.07% | 740,250 |
| Aug 26, 2025 | 53.69 | 53.73 | 53.59 | 53.73 | 52.97 | 0.15% | 331,288 |
| Aug 25, 2025 | 53.67 | 53.70 | 53.60 | 53.65 | 52.89 | -0.07% | 364,877 |
| Aug 22, 2025 | 53.53 | 53.74 | 53.49 | 53.69 | 52.93 | 0.44% | 313,145 |
| Aug 21, 2025 | 53.53 | 53.53 | 53.39 | 53.46 | 52.70 | -0.18% | 463,662 |
| Aug 20, 2025 | 53.52 | 53.60 | 53.50 | 53.55 | 52.79 | 0.08% | 338,866 |
| Aug 19, 2025 | 53.48 | 53.53 | 53.46 | 53.51 | 52.75 | 0.20% | 354,965 |
| Aug 18, 2025 | 53.49 | 53.49 | 53.36 | 53.40 | 52.64 | -0.07% | 3,908,428 |
| Aug 15, 2025 | 53.55 | 53.55 | 53.41 | 53.44 | 52.68 | -0.18% | 225,430 |
| Aug 14, 2025 | 53.62 | 53.65 | 53.50 | 53.53 | 52.77 | -0.26% | 332,426 |
| Aug 13, 2025 | 53.63 | 53.70 | 53.62 | 53.67 | 52.91 | 0.36% | 231,195 |
| Aug 12, 2025 | 53.46 | 53.51 | 53.38 | 53.48 | 52.72 | -0.04% | 515,952 |
| Aug 11, 2025 | 53.51 | 53.55 | 53.47 | 53.50 | 52.74 | 0.06% | 155,222 |
| Aug 8, 2025 | 53.54 | 53.54 | 53.43 | 53.47 | 52.71 | -0.21% | 263,082 |
| Aug 7, 2025 | 53.64 | 53.66 | 53.54 | 53.58 | 52.82 | -0.03% | 256,696 |
| Aug 6, 2025 | 53.59 | 53.62 | 53.41 | 53.60 | 52.84 | -0.07% | 473,673 |
| Aug 5, 2025 | 53.61 | 53.67 | 53.56 | 53.64 | 52.87 | -0.01% | 330,883 |
| Aug 4, 2025 | 53.62 | 53.65 | 53.53 | 53.64 | 52.88 | 0.17% | 1,392,383 |
| Aug 1, 2025 | 53.36 | 53.56 | 53.36 | 53.55 | 52.79 | 0.43% | 297,506 |
| Jul 31, 2025 | 53.36 | 53.40 | 53.28 | 53.32 | 52.36 | 0.04% | 185,860 |
| Jul 30, 2025 | 53.30 | 53.40 | 53.27 | 53.30 | 52.34 | -0.22% | 616,221 |
| Jul 29, 2025 | 53.23 | 53.42 | 53.21 | 53.42 | 52.45 | 0.51% | 249,938 |
| Jul 28, 2025 | 53.16 | 53.17 | 53.11 | 53.15 | 52.19 | -0.13% | 181,210 |
| Jul 25, 2025 | 53.14 | 53.22 | 53.09 | 53.22 | 52.26 | 0.19% | 153,754 |
| Jul 24, 2025 | 53.09 | 53.17 | 53.02 | 53.12 | 52.16 | -0.13% | 667,637 |
| Jul 23, 2025 | 53.23 | 53.27 | 53.16 | 53.19 | 52.23 | -0.21% | 231,575 |
| Jul 22, 2025 | 53.24 | 53.33 | 53.23 | 53.30 | 52.34 | 0.21% | 194,189 |
| Jul 21, 2025 | 53.20 | 53.28 | 53.17 | 53.19 | 52.23 | 0.32% | 391,413 |
| Jul 18, 2025 | 53.05 | 53.06 | 53.00 | 53.02 | 52.06 | 0.17% | 319,314 |
| Jul 17, 2025 | 52.98 | 53.00 | 52.90 | 52.93 | 51.97 | 0.03% | 303,307 |