JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
39.96
-0.27 (-0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.96 | 40.05 | 39.90 | 39.96 | 39.96 | -0.67% | 2,336 |
| Mar 5, 2026 | 40.23 | 40.28 | 40.17 | 40.23 | 40.23 | -0.30% | 15,133 |
| Mar 4, 2026 | 40.28 | 40.42 | 40.28 | 40.35 | 40.35 | 0.15% | 18,804 |
| Mar 3, 2026 | 40.07 | 40.32 | 40.03 | 40.29 | 40.29 | -0.49% | 42,298 |
| Mar 2, 2026 | 40.40 | 40.49 | 40.38 | 40.49 | 40.49 | -0.95% | 6,545 |
| Feb 27, 2026 | 40.78 | 40.89 | 40.78 | 40.88 | 40.68 | 0.12% | 11,355 |
| Feb 26, 2026 | 40.86 | 40.86 | 40.76 | 40.83 | 40.64 | -0.09% | 15,396 |
| Feb 25, 2026 | 40.82 | 40.87 | 40.82 | 40.87 | 40.67 | 0.09% | 3,140 |
| Feb 24, 2026 | 40.82 | 40.85 | 40.82 | 40.83 | 40.64 | - | 3,874 |
| Feb 23, 2026 | 40.82 | 40.90 | 40.81 | 40.83 | 40.64 | 0.10% | 12,029 |
| Feb 20, 2026 | 40.77 | 40.84 | 40.77 | 40.79 | 40.60 | 0.02% | 8,578 |
| Feb 19, 2026 | 40.70 | 40.78 | 40.70 | 40.78 | 40.59 | -0.09% | 4,263 |
| Feb 18, 2026 | 40.79 | 40.85 | 40.79 | 40.82 | 40.63 | 0.06% | 5,793 |
| Feb 17, 2026 | 40.82 | 40.84 | 40.76 | 40.80 | 40.60 | 0.18% | 19,991 |
| Feb 13, 2026 | 40.70 | 40.83 | 40.70 | 40.72 | 40.53 | 0.11% | 17,612 |
| Feb 12, 2026 | 40.60 | 40.73 | 40.60 | 40.68 | 40.48 | 0.26% | 6,952 |
| Feb 11, 2026 | 40.54 | 40.59 | 40.52 | 40.57 | 40.38 | -0.02% | 3,661 |
| Feb 10, 2026 | 40.55 | 40.61 | 40.55 | 40.58 | 40.39 | 0.20% | 12,716 |
| Feb 9, 2026 | 40.34 | 40.52 | 40.33 | 40.50 | 40.31 | 0.14% | 7,853 |
| Feb 6, 2026 | 40.35 | 40.45 | 40.35 | 40.45 | 40.25 | 0.30% | 14,645 |
| Feb 5, 2026 | 40.27 | 40.35 | 40.27 | 40.33 | 40.13 | 0.17% | 4,496 |
| Feb 4, 2026 | 40.28 | 40.29 | 40.24 | 40.26 | 40.07 | 0.06% | 6,036 |
| Feb 3, 2026 | 40.26 | 40.28 | 40.21 | 40.23 | 40.04 | -0.02% | 8,541 |
| Feb 2, 2026 | 40.29 | 40.29 | 40.24 | 40.24 | 40.05 | -0.49% | 4,082 |
| Jan 30, 2026 | 40.41 | 40.44 | 40.41 | 40.44 | 40.07 | 0.01% | 2,573 |
| Jan 29, 2026 | 40.39 | 40.44 | 40.39 | 40.43 | 40.06 | -0.01% | 6,033 |
| Jan 28, 2026 | 40.44 | 40.45 | 40.38 | 40.44 | 40.07 | -0.12% | 8,571 |
| Jan 27, 2026 | 40.50 | 40.50 | 40.49 | 40.49 | 40.11 | -0.10% | 2,823 |
| Jan 26, 2026 | 40.49 | 40.54 | 40.49 | 40.53 | 40.15 | 0.11% | 9,658 |
| Jan 23, 2026 | 40.45 | 40.50 | 40.38 | 40.48 | 40.11 | 0.07% | 43,781 |
| Jan 22, 2026 | 40.38 | 40.47 | 40.38 | 40.45 | 40.08 | 0.10% | 3,102 |
| Jan 21, 2026 | 40.24 | 40.45 | 40.24 | 40.41 | 40.04 | 0.63% | 8,553 |
| Jan 20, 2026 | 40.15 | 40.19 | 40.14 | 40.16 | 39.79 | -0.46% | 13,554 |
| Jan 16, 2026 | 40.43 | 40.43 | 40.34 | 40.34 | 39.97 | -0.16% | 4,484 |
| Jan 15, 2026 | 40.43 | 40.46 | 40.36 | 40.41 | 40.04 | 0.14% | 26,774 |
| Jan 14, 2026 | 40.33 | 40.35 | 40.31 | 40.35 | 39.98 | 0.16% | 13,090 |
| Jan 13, 2026 | 40.32 | 40.32 | 40.26 | 40.29 | 39.92 | -0.06% | 5,069 |
| Jan 12, 2026 | 40.24 | 40.36 | 40.24 | 40.31 | 39.94 | -0.08% | 4,413 |
| Jan 9, 2026 | 40.27 | 40.37 | 40.26 | 40.34 | 39.97 | 0.30% | 50,272 |
| Jan 8, 2026 | 40.23 | 40.26 | 40.22 | 40.22 | 39.85 | -0.20% | 6,067 |
| Jan 7, 2026 | 40.35 | 40.39 | 40.29 | 40.30 | 39.93 | -0.22% | 89,265 |
| Jan 6, 2026 | 40.32 | 40.42 | 40.32 | 40.39 | 40.02 | - | 6,780 |
| Jan 5, 2026 | 40.35 | 40.42 | 40.35 | 40.39 | 40.02 | 0.12% | 11,645 |
| Jan 2, 2026 | 40.40 | 40.43 | 40.34 | 40.34 | 39.97 | -0.06% | 4,287 |
| Dec 31, 2025 | 40.45 | 40.49 | 40.37 | 40.37 | 39.99 | -0.73% | 18,976 |
| Dec 30, 2025 | 40.66 | 40.74 | 40.64 | 40.66 | 40.08 | -0.05% | 11,447 |
| Dec 29, 2025 | 40.65 | 40.68 | 40.63 | 40.68 | 40.10 | 0.11% | 4,323 |
| Dec 26, 2025 | 40.68 | 40.69 | 40.62 | 40.64 | 40.06 | -0.06% | 2,822 |
| Dec 24, 2025 | 40.62 | 40.66 | 40.62 | 40.66 | 40.08 | 0.21% | 1,574 |
| Dec 23, 2025 | 40.51 | 40.59 | 40.50 | 40.58 | 40.00 | 0.04% | 2,493 |
| Dec 22, 2025 | 40.56 | 40.59 | 40.53 | 40.56 | 39.98 | 0.08% | 6,278 |
| Dec 19, 2025 | 40.52 | 40.57 | 40.48 | 40.53 | 39.95 | -0.06% | 14,274 |
| Dec 18, 2025 | 40.51 | 40.55 | 40.45 | 40.55 | 39.97 | 0.37% | 1,305 |
| Dec 17, 2025 | 40.42 | 40.42 | 40.37 | 40.40 | 39.83 | -0.22% | 4,584 |
| Dec 16, 2025 | 40.43 | 40.52 | 40.43 | 40.49 | 39.91 | 0.09% | 10,514 |
| Dec 15, 2025 | 40.49 | 40.49 | 40.45 | 40.46 | 39.88 | 0.08% | 2,792 |
| Dec 12, 2025 | 40.38 | 40.43 | 40.38 | 40.42 | 39.85 | 0.05% | 9,528 |
| Dec 11, 2025 | 40.41 | 40.45 | 40.38 | 40.40 | 39.83 | 0.07% | 4,430 |
| Dec 10, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 39.80 | 0.37% | 6,640 |
| Dec 9, 2025 | 40.25 | 40.25 | 40.19 | 40.22 | 39.65 | -0.11% | 1,802 |
| Dec 8, 2025 | 40.41 | 40.41 | 40.27 | 40.27 | 39.69 | -0.48% | 3,469 |
| Dec 5, 2025 | 40.55 | 40.55 | 40.46 | 40.46 | 39.89 | -0.12% | 6,570 |
| Dec 4, 2025 | 40.46 | 40.52 | 40.46 | 40.51 | 39.93 | -0.19% | 3,045 |
| Dec 3, 2025 | 40.48 | 40.59 | 40.48 | 40.59 | 40.01 | 0.29% | 2,821 |
| Dec 2, 2025 | 40.32 | 40.47 | 40.32 | 40.47 | 39.90 | 0.44% | 2,681 |
| Dec 1, 2025 | 40.39 | 40.39 | 40.29 | 40.29 | 39.72 | -0.76% | 1,997 |
| Nov 28, 2025 | 40.58 | 40.60 | 40.57 | 40.60 | 39.84 | -0.02% | 2,299 |
| Nov 26, 2025 | 40.50 | 40.61 | 40.50 | 40.61 | 39.85 | 0.27% | 1,662 |
| Nov 25, 2025 | 40.46 | 40.52 | 40.42 | 40.50 | 39.75 | 0.07% | 33,341 |
| Nov 24, 2025 | 40.44 | 40.48 | 40.43 | 40.47 | 39.72 | 0.09% | 4,835 |
| Nov 21, 2025 | 40.38 | 40.46 | 40.36 | 40.44 | 39.68 | 0.22% | 8,145 |
| Nov 20, 2025 | 40.47 | 40.47 | 40.35 | 40.35 | 39.59 | -0.11% | 9,199 |
| Nov 19, 2025 | 40.41 | 40.45 | 40.39 | 40.39 | 39.64 | -0.03% | 5,052 |
| Nov 18, 2025 | 40.43 | 40.43 | 40.39 | 40.40 | 39.65 | -0.01% | 2,417 |
| Nov 17, 2025 | 40.36 | 40.51 | 40.36 | 40.41 | 39.66 | 0.17% | 173,659 |
| Nov 14, 2025 | 40.36 | 40.40 | 40.30 | 40.34 | 39.59 | -0.11% | 67,553 |
| Nov 13, 2025 | 40.51 | 40.51 | 40.39 | 40.39 | 39.63 | -0.35% | 2,042 |
| Nov 12, 2025 | 40.50 | 40.54 | 40.47 | 40.53 | 39.77 | -0.02% | 3,121 |
| Nov 11, 2025 | 40.43 | 40.53 | 40.43 | 40.53 | 39.78 | 0.26% | 2,603 |
| Nov 10, 2025 | 40.38 | 40.43 | 40.38 | 40.43 | 39.68 | 0.25% | 1,185 |
| Nov 7, 2025 | 40.28 | 40.33 | 40.28 | 40.33 | 39.58 | -0.08% | 64,178 |
| Nov 6, 2025 | 40.35 | 40.42 | 40.34 | 40.36 | 39.61 | 0.38% | 14,654 |
| Nov 5, 2025 | 40.30 | 40.32 | 40.18 | 40.21 | 39.46 | -0.32% | 10,286 |
| Nov 4, 2025 | 40.34 | 40.39 | 40.34 | 40.34 | 39.58 | -0.19% | 2,381 |
| Nov 3, 2025 | 40.55 | 40.55 | 40.41 | 40.41 | 39.66 | -0.80% | 13,303 |
| Oct 31, 2025 | 40.75 | 40.78 | 40.67 | 40.74 | 39.80 | 0.22% | 13,497 |
| Oct 30, 2025 | 40.74 | 40.74 | 40.65 | 40.65 | 39.71 | -0.22% | 5,811 |
| Oct 29, 2025 | 40.86 | 40.89 | 40.72 | 40.74 | 39.80 | -0.27% | 12,425 |
| Oct 28, 2025 | 40.81 | 40.87 | 40.81 | 40.85 | 39.91 | -0.08% | 3,446 |
| Oct 27, 2025 | 40.79 | 40.90 | 40.74 | 40.88 | 39.94 | 0.43% | 27,624 |
| Oct 24, 2025 | 40.74 | 40.74 | 40.70 | 40.70 | 39.77 | 0.32% | 2,642 |
| Oct 23, 2025 | 40.58 | 40.70 | 40.57 | 40.58 | 39.64 | -0.19% | 20,267 |
| Oct 22, 2025 | 40.71 | 40.73 | 40.65 | 40.65 | 39.72 | -0.13% | 2,371 |
| Oct 21, 2025 | 40.62 | 40.74 | 40.62 | 40.71 | 39.77 | 0.28% | 1,951 |
| Oct 20, 2025 | 40.52 | 40.59 | 40.52 | 40.59 | 39.66 | 0.32% | 2,687 |
| Oct 17, 2025 | 40.41 | 40.49 | 40.36 | 40.46 | 39.53 | 0.02% | 14,902 |
| Oct 16, 2025 | 40.37 | 40.49 | 40.37 | 40.45 | 39.52 | 0.22% | 13,030 |
| Oct 15, 2025 | 40.32 | 40.45 | 40.31 | 40.37 | 39.44 | 0.31% | 6,679 |
| Oct 14, 2025 | 40.04 | 40.24 | 40.04 | 40.24 | 39.31 | 0.13% | 14,081 |
| Oct 13, 2025 | 40.09 | 40.19 | 40.04 | 40.19 | 39.26 | 0.54% | 5,442 |