Stock listing
NYSE:JBND JPMorgan Active Bond ETF Stock
Follow JPMorgan Active Bond ETF into a list and get an email when it puts out news.
Share price · NYSE:JBND
$51.88 USD -0.16 (-0.3%)
Close on Nov 2, 2026
- Day range
- $51.83 – $51.99 USDNov 2, 2026
- Volume
- 1.63M sharesNov 2, 2026
- 52-week range
- $50.70 – $55.79 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $69.98M USDMedian day 1.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:JBND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.88 | -0.16 | -0.3% | $51.92 | $51.99 | $51.83 | 1,626,684 | |
| $52.04 | +0.13 | +0.3% | $52.01 | $52.07 | $51.93 | 1,207,256 | |
| $51.91 | +0.16 | +0.3% | $51.86 | $51.99 | $51.82 | 2,152,598 | |
| $51.75 | -0.11 | -0.2% | $51.89 | $51.89 | $51.71 | 1,400,284 | |
| $51.86 | +0.02 | 0.0% | $51.83 | $51.88 | $51.79 | 1,960,650 | |
| $51.84 | +0.07 | +0.1% | $51.85 | $51.89 | $51.79 | 1,366,188 | |
| $51.77 | -0.10 | -0.2% | $51.85 | $51.86 | $51.75 | 1,420,800 | |
| $51.87 | +0.42 | +0.8% | $51.64 | $51.91 | $51.61 | 2,967,800 | |
| $51.45 | 0.00 | 0.0% | $51.51 | $51.55 | $51.34 | 1,413,300 | |
| $51.45 | +0.05 | +0.1% | $51.42 | $51.55 | $51.37 | 1,083,900 | |
| $51.40 | -0.10 | -0.2% | $51.47 | $51.49 | $51.33 | 1,610,600 | |
| $51.50 | -0.01 | 0.0% | $51.44 | $51.59 | $51.41 | 1,484,100 | |
| $51.51 | +0.31 | +0.6% | $51.59 | $51.70 | $51.34 | 3,494,200 | |
| $51.20 | +0.10 | +0.2% | $50.93 | $51.25 | $50.90 | 1,184,400 | |
| $51.10 | 0.00 | 0.0% | $51.20 | $51.20 | $51.06 | 2,119,700 | |
| $51.10 | 0.00 | 0.0% | $51.07 | $51.11 | $51.05 | 719,300 | |
| $51.10 | -0.05 | -0.1% | $51.07 | $51.11 | $50.98 | 852,100 | |
| $51.15 | +0.19 | +0.4% | $50.91 | $51.15 | $50.86 | 3,184,100 | |
| $50.96 | 0.00 | 0.0% | $50.70 | $50.99 | $50.70 | 1,794,200 | |
| $50.96 | +0.13 | +0.3% | $50.93 | $51.02 | $50.88 | 1,394,800 | |
| $50.83 | -0.12 | -0.2% | $51.62 | $51.62 | $50.73 | 1,442,800 | |
| $50.95 | -0.02 | 0.0% | $51.14 | $51.14 | $50.86 | 1,632,400 | |
| $50.97 | -0.15 | -0.3% | $50.81 | $51.07 | $50.72 | 3,488,800 | |
| $51.12 | -0.02 | 0.0% | $51.23 | $51.23 | $51.02 | 2,915,200 | |
| $51.14 | -0.08 | -0.2% | $51.19 | $51.20 | $51.03 | 2,449,987 | |
| $51.22 | -0.21 | -0.4% | $51.23 | $51.26 | $51.10 | 1,325,484 | |
| $51.43 | +0.13 | +0.3% | $51.36 | $51.46 | $51.23 | 2,025,200 | |
| $51.30 | -0.30 | -0.6% | $51.60 | $51.63 | $51.30 | 1,648,800 | |
| $51.60 | -0.40 | -0.8% | $51.93 | $51.93 | $51.50 | 1,084,100 | |
| $52.00 | -0.01 | 0.0% | $52.03 | $52.05 | $51.92 | 1,158,000 | |
| $52.01 | +0.13 | +0.3% | $52.02 | $52.02 | $51.94 | 1,134,200 | |
| $51.88 | -0.16 | -0.3% | $51.91 | $51.93 | $51.84 | 780,300 | |
| $52.04 | +0.23 | +0.4% | $52.00 | $52.05 | $51.91 | 925,100 | |
| $51.81 | -0.02 | 0.0% | $51.87 | $52.00 | $51.80 | 923,300 | |
| $51.83 | -0.03 | -0.1% | $51.79 | $51.86 | $51.78 | 1,126,300 | |
| $51.86 | -0.01 | 0.0% | $51.84 | $51.99 | $51.76 | 800,000 | |
| $51.87 | -0.08 | -0.2% | $52.03 | $52.05 | $51.85 | 752,800 | |
| $51.95 | -0.30 | -0.6% | $52.03 | $52.10 | $51.93 | 1,641,500 | |
| $52.25 | -0.11 | -0.2% | $52.33 | $52.36 | $52.19 | 1,144,500 | |
| $52.36 | -0.03 | -0.1% | $52.42 | $52.43 | $52.32 | 1,729,700 | |
| $52.39 | -0.01 | 0.0% | $52.37 | $52.45 | $52.37 | 718,000 | |
| $52.40 | +0.08 | +0.2% | $52.47 | $52.47 | $52.40 | 1,589,800 | |
| $52.32 | +0.06 | +0.1% | $52.33 | $52.33 | $52.24 | 1,139,100 | |
| $52.26 | -0.43 | -0.8% | $52.33 | $52.41 | $52.05 | 1,232,800 | |
| $52.69 | +0.01 | 0.0% | $52.60 | $52.69 | $52.58 | 1,024,900 | |
| $52.68 | -0.19 | -0.4% | $52.86 | $52.93 | $52.68 | 903,200 | |
| $52.87 | -0.02 | 0.0% | $52.90 | $52.94 | $52.84 | 784,100 | |
| $52.89 | -0.09 | -0.2% | $52.89 | $52.95 | $52.84 | 1,065,700 | |
| $52.98 | +0.22 | +0.4% | $52.89 | $52.98 | $52.85 | 613,200 | |
| $52.76 | +0.11 | +0.2% | $52.69 | $52.76 | $52.67 | 1,498,700 | |
| $52.65 | -0.06 | -0.1% | $52.70 | $52.70 | $52.60 | 783,500 | |
| $52.71 | -0.17 | -0.3% | $52.70 | $52.79 | $52.67 | 714,200 | |
| $52.88 | +0.24 | +0.5% | $52.88 | $52.89 | $52.76 | 948,800 | |
| $52.64 | +0.04 | +0.1% | $52.54 | $52.67 | $52.54 | 984,900 | |
| $52.60 | -0.08 | -0.2% | $52.68 | $52.69 | $52.58 | 590,200 | |
| $52.68 | -0.15 | -0.3% | $52.81 | $52.84 | $52.66 | 869,700 | |
| $52.83 | +0.18 | +0.3% | $52.84 | $52.93 | $52.82 | 538,000 | |
| $52.65 | +0.03 | +0.1% | $52.76 | $52.76 | $52.65 | 1,487,900 | |
| $52.62 | +0.03 | +0.1% | $52.67 | $52.72 | $52.62 | 780,400 | |
| $52.59 | -0.17 | -0.3% | $52.65 | $52.68 | $52.59 | 573,400 | |
| $52.76 | +0.09 | +0.2% | $52.80 | $52.81 | $52.70 | 715,100 | |
| $52.67 | -0.15 | -0.3% | $52.75 | $52.77 | $52.63 | 709,400 | |
| $52.82 | +0.03 | +0.1% | $52.82 | $52.84 | $52.76 | 1,125,500 | |
| $52.79 | +0.20 | +0.4% | $52.76 | $52.79 | $52.70 | 1,135,600 | |
| $52.59 | -0.09 | -0.2% | $52.57 | $52.62 | $52.43 | 716,500 |
- Ticker
- NYSE:JBND
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
JPMorgan Active Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about JPMorgan Active Bond ETF.