MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JBND — JPMorgan Active Bond ETF
NYSEJPMorgan Active Bond ETF
$50.95
-0.02(-0.04%)
- O
- 51.14
- H
- 51.14
- L
- 50.86
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.95
Period Return-3.49%
Period High$55.79
Period Low$50.72
Avg Daily Volume808.0K
Total Trading Days365
JBND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.14 | $51.14 | $50.86 | $50.95 | $-0.02 | -0.04% | 1,626,024 | $50.96 | $50.86 $51.14 |
| Oct 1, 2026 | $50.81 | $51.07 | $50.72 | $50.97 | $-0.15 | -0.29% | 3,488,799 | $50.95 | $50.72 $51.07 |
| Sep 30, 2026 | $51.23 | $51.23 | $51.02 | $51.12 | $-0.02 | -0.04% | 2,915,200 | $51.10 | $51.02 $51.23 |
| Sep 29, 2026 | $51.19 | $51.20 | $51.03 | $51.14 | $-0.08 | -0.16% | 2,449,987 | $51.12 | $51.03 $51.20 |
| Sep 28, 2026 | $51.23 | $51.26 | $51.10 | $51.22 | $-0.21 | -0.41% | 1,325,485 | $51.19 | $51.10 $51.26 |
| Sep 25, 2026 | $51.36 | $51.46 | $51.23 | $51.43 | +$0.13 | +0.25% | 2,025,229 | $51.38 | $51.23 $51.46 |
| Sep 24, 2026 | $51.60 | $51.63 | $51.30 | $51.30 | $-0.30 | -0.58% | 1,648,754 | $51.40 | $51.30 $51.63 |
| Sep 23, 2026 | $51.93 | $51.93 | $51.50 | $51.60 | $-0.40 | -0.77% | 1,084,074 | $51.62 | $51.50 $51.93 |
| Sep 22, 2026 | $52.03 | $52.05 | $51.92 | $52.00 | $-0.01 | -0.02% | 1,158,022 | $51.98 | $51.92 $52.05 |
| Sep 21, 2026 | $52.02 | $52.02 | $51.94 | $52.01 | +$0.13 | +0.25% | 1,134,173 | $51.98 | $51.94 $52.02 |
| Sep 18, 2026 | $51.91 | $51.93 | $51.84 | $51.88 | $-0.16 | -0.31% | 780,598 | $51.87 | $51.84 $51.93 |
| Sep 17, 2026 | $52.00 | $52.05 | $51.91 | $52.04 | +$0.23 | +0.44% | 925,054 | $52.00 | $51.91 $52.05 |
| Sep 16, 2026 | $51.87 | $52.00 | $51.80 | $51.81 | $-0.02 | -0.04% | 923,325 | $51.93 | $51.80 $52.00 |
| Sep 15, 2026 | $51.79 | $51.86 | $51.78 | $51.83 | $-0.03 | -0.06% | 1,126,346 | $51.82 | $51.78 $51.86 |
| Sep 14, 2026 | $51.84 | $51.99 | $51.76 | $51.86 | $-0.01 | -0.02% | 800,030 | $51.90 | $51.76 $51.99 |
| Sep 11, 2026 | $52.03 | $52.05 | $51.85 | $51.87 | $-0.08 | -0.15% | 752,827 | $51.94 | $51.85 $52.05 |
| Sep 10, 2026 | $52.03 | $52.10 | $51.93 | $51.95 | $-0.30 | -0.57% | 1,641,499 | $52.01 | $51.93 $52.10 |
| Sep 9, 2026 | $52.33 | $52.36 | $52.19 | $52.25 | $-0.11 | -0.21% | 1,144,527 | $52.28 | $52.19 $52.36 |
| Sep 8, 2026 | $52.42 | $52.43 | $52.32 | $52.36 | $-0.03 | -0.06% | 1,729,703 | $52.38 | $52.32 $52.43 |
| Sep 4, 2026 | $52.37 | $52.45 | $52.37 | $52.39 | $-0.01 | -0.02% | 720,948 | $52.41 | $52.37 $52.45 |
| Sep 3, 2026 | $52.47 | $52.47 | $52.40 | $52.40 | +$0.08 | +0.15% | 1,589,852 | $52.42 | $52.40 $52.47 |
| Sep 2, 2026 | $52.33 | $52.33 | $52.24 | $52.32 | +$0.06 | +0.11% | 1,139,144 | $52.29 | $52.24 $52.33 |
| Sep 1, 2026 | $52.33 | $52.41 | $52.05 | $52.26 | $-0.43 | -0.82% | 1,232,775 | $52.35 | $52.05 $52.41 |
| Aug 31, 2026 | $52.60 | $52.69 | $52.58 | $52.69 | +$0.01 | +0.02% | 1,027,780 | $52.63 | $52.58 $52.69 |
| Aug 28, 2026 | $52.86 | $52.93 | $52.68 | $52.68 | $-0.19 | -0.36% | 903,435 | $52.72 | $52.68 $52.93 |
| Aug 27, 2026 | $52.90 | $52.94 | $52.84 | $52.87 | $-0.02 | -0.04% | 784,149 | $52.89 | $52.84 $52.94 |
| Aug 26, 2026 | $52.89 | $52.95 | $52.84 | $52.89 | $-0.09 | -0.17% | 1,065,693 | $52.87 | $52.84 $52.95 |
| Aug 25, 2026 | $52.89 | $52.98 | $52.85 | $52.98 | +$0.22 | +0.42% | 613,229 | $52.91 | $52.85 $52.98 |
| Aug 24, 2026 | $52.69 | $52.76 | $52.67 | $52.76 | +$0.11 | +0.21% | 1,498,696 | $52.74 | $52.67 $52.76 |
| Aug 21, 2026 | $52.70 | $52.70 | $52.60 | $52.65 | $-0.06 | -0.11% | 783,517 | $52.63 | $52.60 $52.70 |