JPMorgan USD Emerging Markets Sovereign Bond ETF (JPMB)
NYSEARCA: JPMB · Real-Time Price · USD
40.12
-0.08 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.08 | 40.13 | 40.08 | 40.12 | 40.12 | -0.19% | 8,714 |
| Apr 27, 2026 | 40.21 | 40.21 | 40.16 | 40.20 | 40.20 | -0.14% | 4,190 |
| Apr 24, 2026 | 40.20 | 40.25 | 40.20 | 40.25 | 40.25 | 0.25% | 1,466 |
| Apr 23, 2026 | 40.27 | 40.33 | 40.04 | 40.15 | 40.15 | -0.42% | 4,598 |
| Apr 22, 2026 | 40.35 | 40.36 | 40.27 | 40.32 | 40.32 | 0.30% | 4,178 |
| Apr 21, 2026 | 40.36 | 40.36 | 40.20 | 40.20 | 40.20 | -0.36% | 10,515 |
| Apr 20, 2026 | 40.41 | 40.44 | 40.32 | 40.35 | 40.35 | -0.04% | 2,828 |
| Apr 17, 2026 | 40.39 | 40.47 | 40.30 | 40.36 | 40.36 | 0.65% | 42,346 |
| Apr 16, 2026 | 40.12 | 40.15 | 40.05 | 40.10 | 40.10 | -0.32% | 6,861 |
| Apr 15, 2026 | 40.23 | 40.26 | 40.22 | 40.23 | 40.23 | -0.15% | 14,197 |
| Apr 14, 2026 | 40.18 | 40.34 | 40.18 | 40.29 | 40.29 | 0.43% | 5,886 |
| Apr 13, 2026 | 39.88 | 40.12 | 39.88 | 40.12 | 40.12 | 0.51% | 18,476 |
| Apr 10, 2026 | 39.98 | 39.98 | 39.86 | 39.92 | 39.92 | 0.01% | 6,151 |
| Apr 9, 2026 | 39.75 | 39.98 | 39.73 | 39.91 | 39.91 | 0.40% | 13,560 |
| Apr 8, 2026 | 39.90 | 39.90 | 39.75 | 39.75 | 39.75 | 1.15% | 1,072 |
| Apr 7, 2026 | 39.28 | 39.30 | 39.14 | 39.30 | 39.30 | 0.04% | 6,232 |
| Apr 6, 2026 | 39.19 | 39.34 | 39.19 | 39.29 | 39.29 | 0.03% | 4,564 |
| Apr 2, 2026 | 39.10 | 39.30 | 39.10 | 39.28 | 39.27 | 0.10% | 6,702 |
| Apr 1, 2026 | 39.20 | 39.36 | 39.20 | 39.24 | 39.24 | -0.04% | 11,714 |
| Mar 31, 2026 | 39.14 | 39.31 | 39.10 | 39.25 | 39.07 | 1.03% | 4,947 |
| Mar 30, 2026 | 38.99 | 38.99 | 38.84 | 38.85 | 38.67 | 0.11% | 11,505 |
| Mar 27, 2026 | 38.93 | 38.93 | 38.79 | 38.81 | 38.62 | -0.56% | 7,043 |
| Mar 26, 2026 | 39.29 | 39.35 | 39.03 | 39.03 | 38.84 | -1.06% | 2,753 |
| Mar 25, 2026 | 39.45 | 39.45 | 39.37 | 39.45 | 39.26 | 0.86% | 10,914 |
| Mar 24, 2026 | 39.12 | 39.20 | 39.08 | 39.11 | 38.92 | -0.41% | 14,423 |
| Mar 23, 2026 | 39.09 | 39.35 | 39.06 | 39.27 | 39.08 | 0.90% | 6,006 |
| Mar 20, 2026 | 39.30 | 39.30 | 38.92 | 38.92 | 38.73 | -1.51% | 94,440 |
| Mar 19, 2026 | 39.33 | 39.52 | 39.30 | 39.52 | 39.33 | 0.20% | 9,121 |
| Mar 18, 2026 | 39.64 | 39.64 | 39.44 | 39.44 | 39.25 | -0.64% | 26,349 |
| Mar 17, 2026 | 39.66 | 39.72 | 39.66 | 39.70 | 39.51 | 0.34% | 20,039 |
| Mar 16, 2026 | 39.56 | 39.63 | 39.56 | 39.56 | 39.37 | 0.38% | 53,641 |
| Mar 13, 2026 | 39.74 | 39.74 | 39.41 | 39.41 | 39.22 | -0.51% | 23,136 |
| Mar 12, 2026 | 39.79 | 39.81 | 39.61 | 39.61 | 39.42 | -0.79% | 11,807 |
| Mar 11, 2026 | 40.06 | 40.10 | 39.93 | 39.93 | 39.74 | -0.32% | 16,163 |
| Mar 10, 2026 | 40.12 | 40.25 | 40.06 | 40.06 | 39.87 | 0.05% | 18,454 |
| Mar 9, 2026 | 39.69 | 40.07 | 39.66 | 40.04 | 39.85 | 0.20% | 10,228 |
| Mar 6, 2026 | 39.96 | 40.05 | 39.90 | 39.96 | 39.77 | -0.67% | 2,336 |
| Mar 5, 2026 | 40.23 | 40.28 | 40.17 | 40.23 | 40.04 | -0.30% | 15,133 |
| Mar 4, 2026 | 40.28 | 40.42 | 40.28 | 40.35 | 40.16 | 0.15% | 18,804 |
| Mar 3, 2026 | 40.07 | 40.32 | 40.03 | 40.29 | 40.10 | -0.49% | 42,298 |
| Mar 2, 2026 | 40.40 | 40.49 | 40.38 | 40.49 | 40.30 | -0.95% | 6,545 |
| Feb 27, 2026 | 40.78 | 40.89 | 40.78 | 40.88 | 40.49 | 0.12% | 11,355 |
| Feb 26, 2026 | 40.86 | 40.86 | 40.76 | 40.83 | 40.44 | -0.09% | 15,396 |
| Feb 25, 2026 | 40.82 | 40.87 | 40.82 | 40.87 | 40.48 | 0.09% | 3,140 |
| Feb 24, 2026 | 40.82 | 40.85 | 40.82 | 40.83 | 40.44 | - | 3,874 |
| Feb 23, 2026 | 40.82 | 40.90 | 40.81 | 40.83 | 40.44 | 0.10% | 12,029 |
| Feb 20, 2026 | 40.77 | 40.84 | 40.77 | 40.79 | 40.40 | 0.02% | 8,578 |
| Feb 19, 2026 | 40.70 | 40.78 | 40.70 | 40.78 | 40.39 | -0.09% | 4,263 |
| Feb 18, 2026 | 40.79 | 40.85 | 40.79 | 40.82 | 40.43 | 0.06% | 5,793 |
| Feb 17, 2026 | 40.82 | 40.84 | 40.76 | 40.80 | 40.41 | 0.18% | 19,991 |
| Feb 13, 2026 | 40.70 | 40.83 | 40.70 | 40.72 | 40.33 | 0.11% | 17,612 |
| Feb 12, 2026 | 40.60 | 40.73 | 40.60 | 40.68 | 40.29 | 0.26% | 6,952 |
| Feb 11, 2026 | 40.54 | 40.59 | 40.52 | 40.57 | 40.19 | -0.02% | 3,661 |
| Feb 10, 2026 | 40.55 | 40.61 | 40.55 | 40.58 | 40.20 | 0.20% | 12,716 |
| Feb 9, 2026 | 40.34 | 40.52 | 40.33 | 40.50 | 40.12 | 0.14% | 7,853 |
| Feb 6, 2026 | 40.35 | 40.45 | 40.35 | 40.45 | 40.06 | 0.30% | 14,645 |
| Feb 5, 2026 | 40.27 | 40.35 | 40.27 | 40.33 | 39.94 | 0.17% | 4,496 |
| Feb 4, 2026 | 40.28 | 40.29 | 40.24 | 40.26 | 39.87 | 0.06% | 6,036 |
| Feb 3, 2026 | 40.26 | 40.28 | 40.21 | 40.23 | 39.85 | -0.02% | 8,541 |
| Feb 2, 2026 | 40.29 | 40.29 | 40.24 | 40.24 | 39.86 | -0.49% | 4,082 |
| Jan 30, 2026 | 40.41 | 40.44 | 40.41 | 40.44 | 39.88 | 0.01% | 2,573 |
| Jan 29, 2026 | 40.39 | 40.44 | 40.39 | 40.43 | 39.87 | -0.01% | 6,033 |
| Jan 28, 2026 | 40.44 | 40.45 | 40.38 | 40.44 | 39.87 | -0.12% | 8,571 |
| Jan 27, 2026 | 40.50 | 40.50 | 40.49 | 40.49 | 39.92 | -0.10% | 2,823 |
| Jan 26, 2026 | 40.49 | 40.54 | 40.49 | 40.53 | 39.96 | 0.11% | 9,658 |
| Jan 23, 2026 | 40.45 | 40.50 | 40.38 | 40.48 | 39.92 | 0.07% | 43,781 |
| Jan 22, 2026 | 40.38 | 40.47 | 40.38 | 40.45 | 39.89 | 0.10% | 3,102 |
| Jan 21, 2026 | 40.24 | 40.45 | 40.24 | 40.41 | 39.85 | 0.63% | 8,553 |
| Jan 20, 2026 | 40.15 | 40.19 | 40.14 | 40.16 | 39.60 | -0.46% | 13,554 |
| Jan 16, 2026 | 40.43 | 40.43 | 40.34 | 40.34 | 39.78 | -0.16% | 4,484 |
| Jan 15, 2026 | 40.43 | 40.46 | 40.36 | 40.41 | 39.84 | 0.14% | 26,774 |
| Jan 14, 2026 | 40.33 | 40.35 | 40.31 | 40.35 | 39.79 | 0.16% | 13,090 |
| Jan 13, 2026 | 40.32 | 40.32 | 40.26 | 40.29 | 39.73 | -0.06% | 5,069 |
| Jan 12, 2026 | 40.24 | 40.36 | 40.24 | 40.31 | 39.75 | -0.08% | 4,413 |
| Jan 9, 2026 | 40.27 | 40.37 | 40.26 | 40.34 | 39.78 | 0.30% | 50,272 |
| Jan 8, 2026 | 40.23 | 40.26 | 40.22 | 40.22 | 39.66 | -0.20% | 6,067 |
| Jan 7, 2026 | 40.35 | 40.39 | 40.29 | 40.30 | 39.74 | -0.22% | 89,265 |
| Jan 6, 2026 | 40.32 | 40.42 | 40.32 | 40.39 | 39.83 | - | 6,780 |
| Jan 5, 2026 | 40.35 | 40.42 | 40.35 | 40.39 | 39.83 | 0.12% | 11,645 |
| Jan 2, 2026 | 40.40 | 40.43 | 40.34 | 40.34 | 39.78 | -0.06% | 4,287 |
| Dec 31, 2025 | 40.45 | 40.49 | 40.37 | 40.37 | 39.80 | -0.73% | 18,976 |
| Dec 30, 2025 | 40.66 | 40.74 | 40.64 | 40.66 | 39.89 | -0.05% | 11,447 |
| Dec 29, 2025 | 40.65 | 40.68 | 40.63 | 40.68 | 39.91 | 0.11% | 4,323 |
| Dec 26, 2025 | 40.68 | 40.69 | 40.62 | 40.64 | 39.87 | -0.06% | 2,822 |
| Dec 24, 2025 | 40.62 | 40.66 | 40.62 | 40.66 | 39.89 | 0.21% | 1,574 |
| Dec 23, 2025 | 40.51 | 40.59 | 40.50 | 40.58 | 39.81 | 0.04% | 2,493 |
| Dec 22, 2025 | 40.56 | 40.59 | 40.53 | 40.56 | 39.79 | 0.08% | 6,278 |
| Dec 19, 2025 | 40.52 | 40.57 | 40.48 | 40.53 | 39.76 | -0.06% | 14,274 |
| Dec 18, 2025 | 40.51 | 40.55 | 40.45 | 40.55 | 39.78 | 0.37% | 1,305 |
| Dec 17, 2025 | 40.42 | 40.42 | 40.37 | 40.40 | 39.64 | -0.22% | 4,584 |
| Dec 16, 2025 | 40.43 | 40.52 | 40.43 | 40.49 | 39.72 | 0.09% | 10,514 |
| Dec 15, 2025 | 40.49 | 40.49 | 40.45 | 40.46 | 39.69 | 0.08% | 2,792 |
| Dec 12, 2025 | 40.38 | 40.43 | 40.38 | 40.42 | 39.66 | 0.05% | 9,528 |
| Dec 11, 2025 | 40.41 | 40.45 | 40.38 | 40.40 | 39.64 | 0.07% | 4,430 |
| Dec 10, 2025 | 40.20 | 40.37 | 40.20 | 40.37 | 39.61 | 0.37% | 6,640 |
| Dec 9, 2025 | 40.25 | 40.25 | 40.19 | 40.22 | 39.46 | -0.11% | 1,802 |
| Dec 8, 2025 | 40.41 | 40.41 | 40.27 | 40.27 | 39.50 | -0.48% | 3,469 |
| Dec 5, 2025 | 40.55 | 40.55 | 40.46 | 40.46 | 39.69 | -0.12% | 6,570 |
| Dec 4, 2025 | 40.46 | 40.52 | 40.46 | 40.51 | 39.74 | -0.19% | 3,045 |
| Dec 3, 2025 | 40.48 | 40.59 | 40.48 | 40.59 | 39.82 | 0.29% | 2,821 |