Closing prices for 09 October 2026
The series is stated in the current share scale after splits; dividends are not included in the price
JPMorgan Active Bond ETF trades on NYSE under the ticker JBND. The trading history on this page starts on 12 October 2023.
Over the past 52 weeks JBND has traded between 50.70 $ and 55.79 $. As of 09 October 2026 the price stood 7.87 % of the way from the 52-week low to the high.
Over one year JBND shares fell 5.53 %; over six months they fell 4.91 %. Volatility over 90 days is 4.35 %. Dividends are not included: this is price change only, as of 09 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 51.07 | 51.11 | 50.98 | 51.10 | 852,084 |
| 08 October 2026 | 50.91 | 51.15 | 50.86 | 51.15 | 3M |
| 07 October 2026 | 50.70 | 50.99 | 50.70 | 50.96 | 2M |
| 06 October 2026 | 50.93 | 51.02 |
The fund manager does not publish holdings for this fund.
No events for this security recently.
| 154M |
| JMUBJPMorgan Municipal ETF | 47.60 | +0.41 % | 140M |
| BBJPJPMorgan BetaBuilders Japan ETF | 78.84 | +0.51 % | 94M |
| JPIEJPMorgan Income ETF | 44.83 | −0.08 % | 89M |
| JMSTJPMorgan Ultra-Short Municipal Income ETF | 50.63 | +0.11 % | 80M |
| 50.88 |
| 50.96 |
| 1M |
| 05 October 2026 | 51.62 | 51.62 | 50.73 | 50.83 | 1M |
| 02 October 2026 | 51.14 | 51.14 | 50.86 | 50.95 | 2M |
| 01 October 2026 | 50.81 | 51.07 | 50.72 | 50.97 | 3M |
| 30 September 2026 | 51.23 | 51.23 | 51.02 | 51.12 | 3M |
| 29 September 2026 | 51.19 | 51.20 | 51.03 | 51.14 | 2M |
| 28 September 2026 | 51.23 | 51.26 | 51.10 | 51.22 | 1M |
| 25 September 2026 | 51.36 | 51.46 | 51.23 | 51.43 | 2M |
| 24 September 2026 | 51.60 | 51.63 | 51.30 | 51.30 | 2M |
| 23 September 2026 | 51.93 | 51.93 | 51.50 | 51.60 | 1M |
| 22 September 2026 | 52.03 | 52.05 | 51.92 | 52.00 | 1M |
| 21 September 2026 | 52.02 | 52.02 | 51.94 | 52.01 | 1M |
| 18 September 2026 | 51.91 | 51.93 | 51.84 | 51.88 | 780,300 |
| 17 September 2026 | 52.00 | 52.05 | 51.91 | 52.04 | 925,100 |
| 16 September 2026 | 51.87 | 52.00 | 51.80 | 51.81 | 923,300 |
| 15 September 2026 | 51.79 | 51.86 | 51.78 | 51.83 | 1M |
| 14 September 2026 | 51.84 | 51.99 | 51.76 | 51.86 | 800,000 |