JPMorgan Active Bond ETF (JBND)
52.66
-0.01
(-0.02%)
USD |
NYSE |
Nov 22, 10:58
JBND Price: 52.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.76 | 52.80 | 52.60 | 52.67 | 203616.0 |
| Nov 20, 2024 | 52.65 | 52.79 | 52.65 | 52.71 | 522899.0 |
| Nov 19, 2024 | 52.83 | 52.84 | 52.68 | 52.77 | 441138.0 |
| Nov 18, 2024 | 52.56 | 52.71 | 52.52 | 52.66 | 99975.00 |
| Nov 15, 2024 | 52.46 | 52.69 | 52.36 | 52.60 | 141139.0 |
| Nov 14, 2024 | 52.70 | 52.80 | 52.60 | 52.63 | 57535.00 |
| Nov 13, 2024 | 52.78 | 52.80 | 52.50 | 52.60 | 150151.0 |
| Nov 12, 2024 | 52.86 | 52.90 | 52.60 | 52.67 | 168533.0 |
| Nov 11, 2024 | 52.95 | 53.03 | 52.86 | 52.99 | 81170.00 |
| Nov 08, 2024 | 53.02 | 53.12 | 52.95 | 53.03 | 165974.0 |
| Nov 07, 2024 | 52.72 | 52.98 | 52.67 | 52.94 | 127386.0 |
| Nov 06, 2024 | 52.48 | 52.65 | 52.42 | 52.58 | 154550.0 |
| Nov 05, 2024 | 52.84 | 52.99 | 52.70 | 52.95 | 97422.00 |
| 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 |
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
52.41
Average
52.48
Median
Jan 22 2024