JPMorgan Active Bond ETF (JBND)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.361904761905 | 52.5 | 52.5697 | 52.1533 | 312910 | 52.3434918 | SP |
| 4 | -1.09 | -2.04119850187 | 53.4 | 53.4955 | 52.1533 | 367133 | 52.95906903 | SP |
| 12 | -1.56 | -2.89586040468 | 53.87 | 54.19 | 52.1533 | 234985 | 53.05220962 | SP |
| 26 | -0.14 | -0.266920877026 | 52.45 | 55.06 | 51.71 | 179595 | 53.40859999 | SP |
| 52 | -0.59 | -1.11531190926 | 52.9 | 55.06 | 50.9301 | 121648 | 53.14763586 | SP |
| 156 | -0.59 | -1.11531190926 | 52.9 | 55.06 | 50.9301 | 121648 | 53.14763586 | SP |
| 260 | -0.59 | -1.11531190926 | 52.9 | 55.06 | 50.9301 | 121648 | 53.14763586 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 52.31 | -0.03 | -0.06 | 52.3598 | 52.424 | 52.28 | 226578 |
| 1735256400 | 52.34 | -0.01 | -0.02 | 52.24 | 52.42 | 52.1552 | 229550 |
| 1735077840 | 52.3481 | 0.06 | 0.11 | 52.29 | 52.35 | 52.1533 | 483353 |
| 1734997200 | 52.29 | -0.14 | -0.27 | 52.3995 | 52.41 | 52.25 | 337965 |
| 1734738000 | 52.43 | 0.1 | 0.19 | 52.45 | 52.5697 | 52.43 | 189867 |
| 1734651600 | 52.33 | -0.15 | -0.29 | 52.3 | 52.3899 | 52.2001 | 294596 |
| 1734565200 | 52.48 | -0.33 | -0.62 | 52.8 | 52.88 | 52.4 | 744474 |
| 1734478800 | 52.81 | -0.01 | -0.02 | 52.8 | 52.8724 | 52.75 | 102201 |
| 1734392400 | 52.82 | 0 | 0.00 | 52.84 | 52.85 | 52.74 | 198388 |
| 1734133200 | 52.82 | -0.18 | -0.34 | 52.95 | 52.95 | 52.74 | 111781 |
| 1734046800 | 53 | -0.19 | -0.36 | 53.0977 | 53.1199 | 52.94 | 275939 |
| 1733960400 | 53.19 | -0.14 | -0.26 | 53.3395 | 53.37 | 53.1112 | 416773 |
| 1733874000 | 53.33 | -0.03 | -0.06 | 53.265 | 53.3586 | 53.21 | 1247826 |
| 1733787600 | 53.36 | -0.12 | -0.22 | 53.42 | 53.42 | 53.27 | 302927 |
| 1733528400 | 53.48 | 0.12 | 0.22 | 53.47 | 53.4955 | 53.37 | 534731 |
| 1733442000 | 53.36 | 0.06 | 0.11 | 53.1528 | 53.36 | 53.1521 | 73767 |
| 1733355600 | 53.3028 | 0.1 | 0.19 | 53.07 | 53.3399 | 53.0301 | 180960 |
| 1733269200 | 53.2 | -0.02 | -0.04 | 53.285 | 53.32 | 53.1501 | 207903 |
| 1733182800 | 53.22 | -0.19 | -0.36 | 53.1494 | 53.3 | 53.0877 | 941158 |
| 1732917840 | 53.41 | 0.22 | 0.41 | 53.4 | 53.43 | 53.36 | 17159 |
| 1732750800 | 53.19 | 0.13 | 0.25 | 53.167 | 53.2792 | 53.1536 | 57810 |
| 1732664400 | 53.06 | -0.09 | -0.17 | 53.07 | 53.0871 | 52.94 | 77867 |
| 1732578000 | 53.15 | 0.46 | 0.87 | 53.0672 | 53.16 | 53 | 303031 |
| 1732318800 | 52.69 | 0.02 | 0.04 | 52.67 | 52.7 | 52.6001 | 110111 |
| 1732232400 | 52.67 | -0.04 | -0.08 | 52.7994 | 52.7994 | 52.6 | 197862 |
| 1732146000 | 52.71 | -0.06 | -0.11 | 52.7 | 52.79 | 52.65 | 516555 |
| 1732059600 | 52.77 | 0.11 | 0.21 | 52.778 | 52.8372 | 52.68 | 437701 |
| 1731973200 | 52.66 | 0.06 | 0.11 | 52.56 | 52.71 | 52.52 | 95904 |
| 1731714000 | 52.6 | -0.03 | -0.06 | 52.4567 | 52.6862 | 52.3607 | 136163 |
| 1731627600 | 52.63 | 0.03 | 0.06 | 52.7 | 52.8 | 52.6001 | 49586 |
| 1731541200 | 52.6 | -0.07 | -0.13 | 52.78 | 52.78 | 52.5 | 145473 |
| 1731454800 | 52.67 | -0.32 | -0.60 | 52.78 | 52.82 | 52.6 | 164263 |
| 1731368400 | 52.99 | -0.04 | -0.08 | 52.92 | 52.9999 | 52.8601 | 77303 |
| 1731109200 | 53.03 | 0.09 | 0.17 | 53.02 | 53.118 | 52.95 | 161771 |
| 1731022800 | 52.94 | 0.36 | 0.68 | 52.695 | 52.9777 | 52.67 | 124179 |
| 1730936400 | 52.58 | -0.37 | -0.70 | 52.415 | 52.6499 | 52.415 | 151496 |
| 1730850000 | 52.95 | 0.06 | 0.11 | 52.83 | 52.99 | 52.7001 | 93068 |
| 1730763600 | 52.89 | 0.2 | 0.38 | 52.8786 | 52.9779 | 52.74 | 75761 |
| 1730500800 | 52.6893 | -0.39 | -0.74 | 52.93 | 53.0086 | 52.64 | 124923 |
| 1730414400 | 53.08 | -0.04 | -0.08 | 52.9909 | 53.13 | 52.9118 | 172284 |
| 1730328000 | 53.12 | -0.01 | -0.02 | 53.225 | 53.3 | 53.0341 | 118653 |
| 1730241600 | 53.13 | 0.02 | 0.04 | 52.95 | 53.17 | 52.91 | 264312 |
| 1730155200 | 53.11 | -0.03 | -0.06 | 53.205 | 53.2099 | 53 | 100333 |
| 1729896000 | 53.14 | -0.13 | -0.24 | 53.33 | 53.3499 | 53.1 | 82948 |
| 1729809600 | 53.27 | 0.09 | 0.17 | 53.19 | 53.33 | 53.115 | 133348 |
| 1729723200 | 53.18 | -0.11 | -0.21 | 53.095 | 53.2036 | 53.09 | 86174 |
| 1729636800 | 53.29 | -0.01 | -0.02 | 53.34 | 53.35 | 53.23 | 59892 |
| 1729550400 | 53.3 | -0.33 | -0.62 | 53.44 | 53.4512 | 53.27 | 78629 |
| 1729291200 | 53.63 | -0.02 | -0.04 | 53.62 | 53.68 | 53.58 | 117784 |
| 1729204800 | 53.65 | -0.18 | -0.33 | 53.9 | 53.9 | 53.55 | 211621 |
| 1729118400 | 53.83 | 0.07 | 0.13 | 53.84 | 53.88 | 53.78 | 292248 |
| 1729032000 | 53.76 | 0.26 | 0.49 | 53.71 | 53.77 | 53.69 | 77055 |
| 1728945600 | 53.4952 | -0.1 | -0.20 | 53.65 | 53.65 | 53.42 | 82009 |
| 1728686400 | 53.6 | 0.01 | 0.02 | 53.526 | 53.63 | 53.49 | 108143 |
| 1728600000 | 53.59 | -0.03 | -0.06 | 53.5554 | 53.6 | 53.48 | 120296 |
| 1728513600 | 53.62 | -0.09 | -0.17 | 53.67 | 53.7 | 53.54 | 281237 |
| 1728427200 | 53.71 | 0.01 | 0.02 | 53.59 | 53.72 | 53.5899 | 384723 |
| 1728340800 | 53.7 | -0.19 | -0.35 | 53.665 | 53.7 | 53.635 | 84736 |
| 1728081600 | 53.89 | -0.4 | -0.74 | 53.9105 | 53.9499 | 53.81 | 217734 |
| 1727995200 | 54.29 | -0.19 | -0.35 | 54.33 | 54.35 | 54.24 | 112365 |
| 1727908800 | 54.48 | -0.08 | -0.15 | 54.35 | 54.48 | 54.28 | 156997 |
| 1727822400 | 54.56 | -0.09 | -0.16 | 54.56 | 54.64 | 54.47 | 90389 |
| 1727735520 | 54.65 | -0.05 | -0.09 | 54.6699 | 54.69 | 54.52 | 99420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
