JPMorgan Active Bond ETF (JBND)
52.04
-0.05
(-0.10%)
USD |
NYSE |
May 16, 16:00
52.02
-0.02
(-0.04%)
After-Hours: 20:00
JBND Price: 52.04 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 52.14 | 52.14 | 52.01 | 52.04 | 48474.00 |
May 15, 2024 | 51.99 | 52.09 | 51.97 | 52.09 | 20923.00 |
May 14, 2024 | 51.72 | 51.78 | 51.69 | 51.76 | 28980.00 |
May 13, 2024 | 51.67 | 51.67 | 51.58 | 51.62 | 31436.00 |
May 10, 2024 | 51.70 | 51.70 | 51.56 | 51.61 | 52237.00 |
May 09, 2024 | 51.58 | 51.71 | 51.58 | 51.70 | 35228.00 |
May 08, 2024 | 51.63 | 51.65 | 51.58 | 51.61 | 80575.00 |
May 07, 2024 | 51.67 | 51.75 | 51.64 | 51.69 | 18440.00 |
May 06, 2024 | 51.56 | 51.59 | 51.50 | 51.55 | 30483.00 |
May 03, 2024 | 51.52 | 51.53 | 51.40 | 51.53 | 22234.00 |
May 02, 2024 | 51.03 | 51.25 | 51.02 | 51.23 | 27132.00 |
May 01, 2024 | 51.04 | 51.17 | 50.96 | 51.08 | 44898.00 |
Apr 30, 2024 | 51.23 | 51.23 | 51.09 | 51.15 | 49049.00 |
Apr 29, 2024 | 51.25 | 51.32 | 51.23 | 51.29 | 50934.00 |
Apr 26, 2024 | 51.03 | 51.17 | 51.03 | 51.16 | 18576.00 |
Apr 25, 2024 | 50.97 | 51.09 | 50.93 | 51.05 | 24617.00 |
Apr 24, 2024 | 51.24 | 51.24 | 51.13 | 51.21 | 6284.00 |
Apr 23, 2024 | 51.12 | 51.35 | 51.12 | 51.34 | 18085.00 |
Apr 22, 2024 | 51.14 | 51.24 | 51.12 | 51.24 | 13979.00 |
Apr 19, 2024 | 51.23 | 51.23 | 51.16 | 51.20 | 24532.00 |
Apr 18, 2024 | 51.27 | 51.27 | 51.15 | 51.15 | 25060.00 |
Apr 17, 2024 | 51.14 | 51.36 | 51.14 | 51.33 | 300254.0 |
Apr 16, 2024 | 51.04 | 51.17 | 51.04 | 51.10 | 179234.0 |
Apr 15, 2024 | 51.24 | 51.24 | 51.16 | 51.21 | 282581.0 |
Apr 12, 2024 | 51.57 | 51.57 | 51.46 | 51.48 | 44725.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.04
Minimum
Oct 19 2023
53.31
Maximum
Dec 27 2023
51.68
Average
51.97
Median