JPMorgan Active Bond ETF (JBND)
52.95
+0.06
(+0.11%)
USD |
NYSE |
Nov 05, 16:00
52.95
0.00 (0.00%)
After-Hours: 20:00
JBND Price: 52.95 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 52.90 | 52.98 | 52.74 | 52.89 | 79864.00 |
| Nov 01, 2024 | 52.88 | 53.01 | 52.64 | 52.69 | 125890.0 |
| Oct 31, 2024 | 53.01 | 53.13 | 52.91 | 53.08 | 176029.0 |
| Oct 30, 2024 | 53.22 | 53.30 | 53.03 | 53.12 | 121627.0 |
| Oct 29, 2024 | 52.93 | 53.17 | 52.91 | 53.13 | 269278.0 |
| Oct 28, 2024 | 53.30 | 53.34 | 53.00 | 53.11 | 438931.0 |
| Oct 25, 2024 | 53.33 | 53.35 | 53.10 | 53.14 | 82948.00 |
| Oct 24, 2024 | 53.20 | 53.33 | 53.12 | 53.27 | 133897.0 |
| Oct 23, 2024 | 53.13 | 53.20 | 53.09 | 53.18 | 89079.00 |
| Oct 22, 2024 | 53.38 | 53.38 | 53.23 | 53.29 | 69502.00 |
| Oct 21, 2024 | 53.44 | 53.45 | 53.27 | 53.30 | 78629.00 |
| Oct 18, 2024 | 53.62 | 53.68 | 53.58 | 53.63 | 126005.0 |
| Oct 17, 2024 | 53.90 | 53.90 | 53.55 | 53.65 | 211621.0 |
| Oct 16, 2024 | 53.84 | 53.88 | 53.78 | 53.83 | 292248.0 |
| Oct 15, 2024 | 53.71 | 53.77 | 53.69 | 53.76 | 77055.00 |
| Oct 14, 2024 | 53.65 | 53.65 | 53.42 | 53.50 | 82009.00 |
| Oct 11, 2024 | 53.60 | 53.63 | 53.49 | 53.60 | 111098.0 |
| Oct 10, 2024 | 53.57 | 53.60 | 53.48 | 53.59 | 133370.0 |
| Oct 09, 2024 | 53.67 | 53.70 | 53.54 | 53.62 | 281237.0 |
| Oct 08, 2024 | 53.55 | 53.72 | 53.55 | 53.71 | 405549.0 |
| Oct 07, 2024 | 53.64 | 53.70 | 53.64 | 53.70 | 92986.00 |
| Oct 04, 2024 | 53.87 | 54.19 | 53.81 | 53.89 | 222661.0 |
| Oct 03, 2024 | 54.33 | 54.35 | 54.24 | 54.29 | 116081.0 |
| Oct 02, 2024 | 54.36 | 54.48 | 54.28 | 54.48 | 159210.0 |
| Oct 01, 2024 | 54.56 | 54.64 | 54.47 | 54.56 | 91676.00 |
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
54.98
Maximum
Sep 16 2024
52.39
Average
52.45
Median
Jun 27 2024