ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

JBND JPMorgan Active Bond ETF

52.54
0.05 (0.10%)
Jun 14 2024 - Closed
Delayed by 15 minutes

JBND Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 52.54 0.05 0.10% 52.55 52.6161 52.51 32,453
Jun 13 2024 52.49 0.23 0.44% 52.44 52.51 52.37 26,967
Jun 12 2024 52.26 0.28 0.54% 52.3662 52.4394 52.23 43,504
Jun 11 2024 51.98 0.16 0.31% 51.83 51.98 51.77 22,823
Jun 10 2024 51.82 -0.10 -0.19% 51.82 51.84 51.7621 86,064
Jun 07 2024 51.92 -0.40 -0.76% 51.92 51.9683 51.8701 165,077
Jun 06 2024 52.3158 0.07 0.13% 52.27 52.35 52.24 37,629
Jun 05 2024 52.2456 0.11 0.20% 52.19 52.2635 52.0801 68,071
Jun 04 2024 52.14 0.22 0.42% 52.05 52.16 52.025 61,078
Jun 03 2024 51.9202 0.10 0.19% 51.70 51.94 51.70 49,158
May 31 2024 51.82 0.17 0.33% 51.75 51.86 51.7101 31,753
May 30 2024 51.65 0.22 0.43% 51.52 51.65 51.52 143,888
May 29 2024 51.43 -0.24 -0.46% 51.53 51.53 51.39 48,976
May 28 2024 51.67 -0.17 -0.33% 51.89 51.89 51.62 47,567
May 24 2024 51.84 0.08 0.15% 51.72 51.84 51.72 14,270
May 23 2024 51.76 -0.16 -0.31% 51.94 51.94 51.7469 38,082
May 22 2024 51.92 -0.07 -0.13% 51.92 51.97 51.89 21,041
May 21 2024 51.99 0.09 0.17% 51.97 52.00 51.92 38,575
May 20 2024 51.90 -0.04 -0.08% 51.89 51.9085 51.855 21,375
May 17 2024 51.94 -0.10 -0.19% 51.99 52.00 51.89 45,172
May 16 2024 52.04 -0.05 -0.10% 52.14 52.14 52.01 48,474
May 15 2024 52.09 0.33 0.64% 51.95 52.09 51.95 20,923
May 14 2024 51.76 0.14 0.27% 51.72 51.785 51.6901 28,980
May 13 2024 51.62 0.01 0.02% 51.66 51.67 51.5801 31,436
May 10 2024 51.61 -0.09 -0.17% 51.70 51.70 51.5601 52,237
May 09 2024 51.70 0.09 0.17% 51.58 51.71 51.58 35,228
May 08 2024 51.61 -0.08 -0.15% 51.64 51.65 51.5821 80,575
May 07 2024 51.69 0.14 0.27% 51.70 51.75 51.6371 18,440
May 06 2024 51.55 0.02 0.04% 51.56 51.59 51.5001 30,483
May 03 2024 51.53 0.30 0.59% 51.52 51.53 51.405 22,234
May 02 2024 51.23 0.15 0.29% 51.08 51.24 51.0226 27,132
May 01 2024 51.08 -0.07 -0.14% 51.04 51.17 50.9601 44,898
Apr 30 2024 51.15 -0.14 -0.27% 51.23 51.23 51.09 49,049
Apr 29 2024 51.29 0.13 0.25% 51.22 51.3186 51.22 50,934
Apr 26 2024 51.16 0.11 0.22% 51.03 51.17 51.03 18,576
Apr 25 2024 51.05 -0.16 -0.31% 50.975 51.0886 50.9301 24,398
Apr 24 2024 51.21 -0.13 -0.25% 51.24 51.24 51.13 6,284
Apr 23 2024 51.34 0.10 0.20% 51.11 51.35 51.11 18,085
Apr 22 2024 51.24 0.04 0.08% 51.16 51.24 51.12 13,979
Apr 19 2024 51.20 0.05 0.10% 51.23 51.23 51.1593 24,532
Apr 18 2024 51.15 -0.18 -0.35% 51.27 51.27 51.1465 25,060
Apr 17 2024 51.33 0.23 0.46% 51.14 51.355 51.14 300,254
Apr 16 2024 51.097 -0.11 -0.22% 51.04 51.17 51.04 174,567
Apr 15 2024 51.21 -0.27 -0.52% 51.24 51.24 51.16 282,581
Apr 12 2024 51.48 0.12 0.23% 51.57 51.57 51.46 44,725
Apr 11 2024 51.36 -0.02 -0.04% 51.41 51.42 51.2781 15,617
Apr 10 2024 51.38 -0.55 -1.06% 51.66 51.66 51.38 19,150
Apr 09 2024 51.93 0.20 0.39% 51.74 51.93 51.74 28,748
Apr 08 2024 51.73 -0.08 -0.15% 51.75 51.77 51.6881 11,108
Apr 05 2024 51.81 -0.20 -0.38% 51.87 51.92 51.81 21,806
Apr 04 2024 52.01 0.11 0.21% 51.96 52.02 51.905 20,578
Apr 03 2024 51.90 0.04 0.08% 51.75 51.90 51.7401 21,706
Apr 02 2024 51.86 -0.05 -0.10% 51.75 51.86 51.75 18,364
Apr 01 2024 51.91 -0.62 -1.18% 52.15 52.15 51.91 10,558
Mar 28 2024 52.53 0.04 0.08% 52.48 52.54 52.40 56,228
Mar 27 2024 52.49 0.13 0.25% 52.38 52.49 52.355 65,150
Mar 26 2024 52.36 0.07 0.13% 52.31 52.37 52.23 41,637
Mar 25 2024 52.29 -0.03 -0.06% 52.25 52.30 52.25 44,059
Mar 22 2024 52.32 0.17 0.33% 52.36 52.36 52.2841 23,637
Mar 21 2024 52.1475 0.08 0.15% 52.17 52.19 52.1201 11,806
Mar 20 2024 52.07 0.04 0.08% 52.016 52.16 52.016 9,334
Mar 19 2024 52.03 0.04 0.08% 52.00 52.04 51.9673 33,759

Your Recent History

Delayed Upgrade Clock