MARKET IS CLOSED
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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPIB — JPMorgan International Bond Opportunities ETF
NYSE ArcaJPMorgan International Bond Opportunities ETF
$46.57
+0.09(+0.19%)
- O
- 46.61
- H
- 46.61
- L
- 46.49
- V
- 425.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.57
Period Return-2.72%
Period High$49.43
Period Low$46.38
Avg Daily Volume235.3K
Total Trading Days365
JPIB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.61 | $46.61 | $46.49 | $46.57 | +$0.09 | +0.19% | 425,501 | $46.53 | $46.49 $46.61 |
| Oct 2, 2026 | $46.57 | $46.58 | $46.42 | $46.48 | +$0.01 | +0.02% | 557,711 | $46.48 | $46.42 $46.58 |
| Oct 1, 2026 | $46.71 | $46.71 | $46.38 | $46.47 | $-0.23 | -0.49% | 662,057 | $46.47 | $46.38 $46.71 |
| Sep 30, 2026 | $46.75 | $46.77 | $46.66 | $46.70 | +$0.01 | +0.02% | 293,592 | $46.70 | $46.66 $46.77 |
| Sep 29, 2026 | $46.72 | $46.72 | $46.60 | $46.69 | +$0.01 | +0.02% | 257,027 | $46.66 | $46.60 $46.72 |
| Sep 28, 2026 | $46.66 | $46.71 | $46.60 | $46.68 | $-0.14 | -0.30% | 267,621 | $46.66 | $46.60 $46.71 |
| Sep 25, 2026 | $46.83 | $46.85 | $46.71 | $46.82 | +$0.00 | +0.00% | 1,292,364 | $46.78 | $46.71 $46.85 |
| Sep 24, 2026 | $46.88 | $46.92 | $46.77 | $46.82 | $-0.19 | -0.40% | 253,753 | $46.83 | $46.77 $46.92 |
| Sep 23, 2026 | $47.21 | $47.21 | $46.93 | $47.01 | $-0.31 | -0.66% | 209,664 | $47.01 | $46.93 $47.21 |
| Sep 22, 2026 | $47.27 | $47.34 | $47.22 | $47.32 | +$0.10 | +0.21% | 200,026 | $47.28 | $47.22 $47.34 |
| Sep 21, 2026 | $47.19 | $47.26 | $47.19 | $47.22 | +$0.08 | +0.17% | 848,174 | $47.21 | $47.19 $47.26 |
| Sep 18, 2026 | $47.17 | $47.17 | $47.08 | $47.14 | $-0.06 | -0.13% | 282,280 | $47.12 | $47.08 $47.17 |
| Sep 17, 2026 | $47.18 | $47.21 | $47.16 | $47.20 | +$0.22 | +0.47% | 167,813 | $47.19 | $47.16 $47.21 |
| Sep 16, 2026 | $47.05 | $47.12 | $46.96 | $46.98 | +$0.01 | +0.02% | 144,463 | $47.08 | $46.96 $47.12 |
| Sep 15, 2026 | $47.00 | $47.00 | $46.96 | $46.97 | $-0.05 | -0.11% | 163,589 | $46.98 | $46.96 $47.00 |
| Sep 14, 2026 | $46.97 | $47.07 | $46.95 | $47.02 | $-0.08 | -0.17% | 156,853 | $47.01 | $46.95 $47.07 |
| Sep 11, 2026 | $47.14 | $47.16 | $47.07 | $47.10 | $-0.08 | -0.17% | 183,188 | $47.10 | $47.07 $47.16 |
| Sep 10, 2026 | $47.28 | $47.32 | $47.16 | $47.18 | $-0.30 | -0.63% | 136,889 | $47.21 | $47.16 $47.32 |
| Sep 9, 2026 | $47.57 | $47.57 | $47.47 | $47.48 | $-0.13 | -0.27% | 155,159 | $47.51 | $47.47 $47.57 |
| Sep 8, 2026 | $47.63 | $47.70 | $47.60 | $47.61 | $-0.02 | -0.04% | 554,218 | $47.64 | $47.60 $47.70 |
| Sep 4, 2026 | $47.62 | $47.65 | $47.61 | $47.63 | +$0.07 | +0.15% | 227,134 | $47.63 | $47.61 $47.65 |
| Sep 3, 2026 | $47.58 | $47.58 | $47.55 | $47.56 | +$0.08 | +0.17% | 178,354 | $47.56 | $47.55 $47.58 |
| Sep 2, 2026 | $47.45 | $47.48 | $47.41 | $47.48 | $-0.01 | -0.02% | 188,845 | $47.47 | $47.41 $47.48 |
| Sep 1, 2026 | $47.54 | $47.60 | $47.48 | $47.49 | $-0.27 | -0.57% | 196,305 | $47.52 | $47.48 $47.60 |
| Aug 31, 2026 | $47.82 | $47.82 | $47.75 | $47.76 | $-0.08 | -0.17% | 157,578 | $47.76 | $47.75 $47.82 |
| Aug 28, 2026 | $47.90 | $47.92 | $47.81 | $47.84 | $-0.08 | -0.17% | 530,412 | $47.85 | $47.81 $47.92 |
| Aug 27, 2026 | $47.93 | $47.95 | $47.89 | $47.92 | $-0.06 | -0.11% | 139,269 | $47.92 | $47.89 $47.95 |
| Aug 26, 2026 | $47.99 | $47.99 | $47.93 | $47.98 | $-0.08 | -0.16% | 148,224 | $47.97 | $47.93 $47.99 |
| Aug 25, 2026 | $47.98 | $48.05 | $47.95 | $48.05 | +$0.14 | +0.29% | 154,521 | $48.00 | $47.95 $48.05 |
| Aug 24, 2026 | $47.90 | $47.92 | $47.89 | $47.91 | +$0.05 | +0.10% | 823,538 | $47.91 | $47.89 $47.92 |