JPMorgan Active Bond ETF (JBND)
51.08
-0.07
(-0.14%)
USD |
NYSE |
May 01, 16:00
JBND Price: 51.08 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 11, 2024 | 51.42 | 51.42 | 51.28 | 51.36 | 15617.00 |
Apr 10, 2024 | 51.65 | 51.67 | 51.38 | 51.38 | 23053.00 |
Apr 09, 2024 | 51.74 | 51.93 | 51.74 | 51.93 | 28748.00 |
Apr 08, 2024 | 51.69 | 51.77 | 51.69 | 51.73 | 11108.00 |
Apr 05, 2024 | 51.88 | 51.92 | 51.81 | 51.81 | 22738.00 |
Apr 04, 2024 | 51.96 | 52.02 | 51.90 | 52.01 | 20578.00 |
Apr 03, 2024 | 51.77 | 51.90 | 51.74 | 51.90 | 21706.00 |
Apr 02, 2024 | 51.76 | 51.86 | 51.75 | 51.86 | 19700.00 |
Apr 01, 2024 | 52.15 | 52.15 | 51.91 | 51.91 | 10558.00 |
Mar 28, 2024 | 52.40 | 52.54 | 52.40 | 52.53 | 56226.00 |
Mar 27, 2024 | 52.36 | 52.49 | 52.36 | 52.49 | 65150.00 |
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
52.00
Median
Feb 14 2024