NYSE - Nasdaq Real Time Price
USD
Jpmorgan Active Bond ETF (JBND)
51.85
+0.10
(+0.18%)
As of 1:12:03 PM EDT. Market Open.
Trade JBND on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
51.86
51.99
51.83
51.84
51.84
702,079
Oct 28, 2026
51.89
51.89
51.71
51.75
51.75
1,400,300
Oct 27, 2026
51.83
51.88
51.79
51.86
51.86
1,960,700
Oct 26, 2026
51.85
51.89
51.79
51.84
51.84
1,366,200
Oct 23, 2026
51.85
51.86
51.74
51.77
51.77
1,420,800
Oct 22, 2026
51.64
51.91
51.61
51.87
51.87
2,967,800
Oct 21, 2026
51.51
51.54
51.34
51.45
51.45
1,413,300
Oct 20, 2026
51.42
51.55
51.37
51.45
51.45
1,083,900
Oct 19, 2026
51.47
51.49
51.33
51.40
51.40
1,610,600
Oct 16, 2026
51.44
51.58
51.40
51.50
51.50
1,484,100
Oct 15, 2026
51.59
51.70
51.34
51.51
51.51
3,494,200
Oct 14, 2026
50.93
51.25
50.90
51.20
51.20
1,184,400
Oct 13, 2026
51.20
51.20
51.06
51.10
51.10
2,119,700
Oct 12, 2026
51.07
51.11
51.05
51.10
51.10
719,300
Oct 9, 2026
51.07
51.11
50.98
51.10
51.10
852,100
Oct 8, 2026
50.91
51.15
50.86
51.15
51.15
3,184,100
Oct 7, 2026
50.70
50.99
50.70
50.96
50.96
1,794,200
Oct 6, 2026
50.93
51.02
50.88
50.96
50.96
1,394,800
Oct 5, 2026
51.62
51.62
50.72
50.83
50.83
1,442,800
Oct 2, 2026
51.14
51.14
50.86
50.95
50.95
1,632,400
Oct 1, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
50.81
51.06
50.72
50.97
50.97
3,488,800
Sep 30, 2026
51.23
51.23
51.02
51.12
50.92
2,915,200
Sep 29, 2026
51.19
51.20
51.03
51.14
50.94
2,450,000
Sep 28, 2026
51.23
51.26
51.10
51.22
51.02
1,324,000
Sep 25, 2026
51.36
51.46
51.22
51.43
51.23
2,025,200
Sep 24, 2026
51.60
51.63
51.30
51.30
51.10
1,648,800
Sep 23, 2026
51.93
51.93
51.50
51.60
51.40
1,084,100
Sep 22, 2026
52.03
52.05
51.92
52.00
51.80
1,158,000
Sep 21, 2026
52.02
52.02
51.94
52.01
51.81
1,134,200
Sep 18, 2026
51.91
51.93
51.84
51.88
51.68
780,300
Sep 17, 2026
52.00
52.05
51.91
52.04
51.84
925,100
Sep 16, 2026
51.87
52.00
51.80
51.81
51.61
923,300
Sep 15, 2026
51.79
51.86
51.78
51.83
51.63
1,126,300
Sep 14, 2026
51.84
51.99
51.76
51.86
51.66
800,000
Sep 11, 2026
52.03
52.04
51.85
51.87
51.67
752,800
Sep 10, 2026
52.03
52.10
51.93
51.95
51.75
1,641,500
Sep 9, 2026
52.33
52.36
52.19
52.25
52.04
1,144,500
Sep 8, 2026
52.42
52.43
52.32
52.36
52.15
1,729,700
Sep 4, 2026
52.37
52.45
52.37
52.39
52.18
718,000
Sep 3, 2026
52.47
52.47
52.40
52.40
52.19
1,589,800
Sep 2, 2026
52.33
52.33
52.24
52.32
52.11
1,139,100
Sep 1, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
52.33
52.40
52.05
52.26
52.05
1,232,800
Aug 31, 2026
52.60
52.69
52.58
52.69
52.28
1,024,900
Aug 28, 2026
52.86
52.93
52.68
52.68
52.27
903,200
Aug 27, 2026
52.90
52.94
52.84
52.87
52.45
784,100
Aug 26, 2026
52.89
52.95
52.84
52.89
52.47
1,065,700
Aug 25, 2026
52.89
52.98
52.85
52.98
52.56
613,200
Aug 24, 2026
52.69
52.76
52.67
52.76
52.35
1,498,700
Aug 21, 2026
52.70
52.70
52.60
52.65
52.24
783,500
Aug 20, 2026
52.70
52.78
52.67
52.71
52.30
714,200
Aug 19, 2026
52.88
52.89
52.76
52.88
52.46
948,800
Aug 18, 2026
52.54
52.67
52.54
52.64
52.23
984,900
Aug 17, 2026
52.68
52.69
52.58
52.60
52.19
590,200
Aug 14, 2026
52.81
52.84
52.66
52.68
52.27
869,700
Aug 13, 2026
52.84
52.93
52.82
52.83
52.41
538,000
Aug 12, 2026
52.76
52.76
52.65
52.65
52.24
1,487,900
Aug 11, 2026
52.67
52.72
52.62
52.62
52.21
780,400
Aug 10, 2026
52.65
52.68
52.59
52.59
52.18
573,400
Aug 7, 2026
52.80
52.81
52.70
52.76
52.35
715,100
Aug 6, 2026
52.75
52.77
52.63
52.67
52.26
709,400
Aug 5, 2026
52.82
52.84
52.76
52.82
52.40
1,125,500
Aug 4, 2026
52.76
52.79
52.70
52.79
52.37
1,135,600
Aug 3, 2026
0.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
52.57
52.62
52.43
52.59
52.18
716,500
Jul 31, 2026
52.73
52.73
52.59
52.68
52.07
807,700
Jul 30, 2026
52.81
52.85
52.75
52.79
52.17
916,400
Jul 29, 2026
52.92
52.97
52.78
52.79
52.17
796,100
Jul 28, 2026
52.90
53.03
52.89
52.95
52.33
633,000
Jul 27, 2026
52.83
52.87
52.78
52.86
52.24
638,800
Jul 24, 2026
52.60
52.82
52.60
52.73
52.11
586,600
Jul 23, 2026
52.65
52.69
52.62
52.65
52.04
991,100
Jul 22, 2026
52.85
52.87
52.79
52.80
52.18
1,083,900
Jul 21, 2026
52.92
52.92
52.85
52.89
52.27
567,000
Jul 20, 2026
53.10
53.11
52.94
52.98
52.36
690,100
Jul 17, 2026
53.15
53.20
53.09
53.11
52.49
451,200
Jul 16, 2026
53.03
53.07
52.98
53.07
52.45
469,900
Jul 15, 2026
53.03
53.12
53.01
53.08
52.46
1,547,100
Jul 14, 2026
52.99
53.04
52.93
52.98
52.36
989,600
Jul 13, 2026
52.94
52.97
52.84
52.85
52.23
501,600
Jul 10, 2026
53.08
53.09
52.99
53.02
52.40
558,300
Jul 9, 2026
53.03
53.14
53.02
53.07
52.45
474,600
Jul 8, 2026
53.00
53.11
52.92
53.05
52.43
1,392,200
Jul 7, 2026
53.27
53.27
53.05
53.08
52.46
1,497,100
Jul 6, 2026
53.30
53.41
53.25
53.28
52.66
709,100
Jul 2, 2026
53.21
53.33
53.16
53.28
52.66
825,400
Jul 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
53.20
53.30
53.20
53.24
52.62
593,300
Jun 30, 2026
53.67
53.67
53.50
53.50
52.68
916,100
Jun 29, 2026
53.70
53.76
53.67
53.75
52.92
535,200
Jun 26, 2026
53.62
53.72
53.62
53.70
52.88
648,200
Jun 25, 2026
53.67
53.73
53.63
53.64
52.82
1,114,500
Jun 24, 2026
53.58
53.62
53.55
53.61
52.79
679,300
Jun 23, 2026
53.35
53.39
53.32
53.33
52.51
895,200
Jun 22, 2026
53.33
53.40
53.26
53.31
52.49
761,400
Jun 18, 2026
53.52
53.54
53.41
53.43
52.61
732,300
Jun 17, 2026
53.51
53.54
53.28
53.28
52.46
796,900
Jun 16, 2026
53.86
53.87
53.43
53.49
52.67
1,191,100
Jun 15, 2026
53.46
53.49
53.39
53.40
52.58
613,900
Jun 12, 2026
53.34
53.38
53.26
53.36
52.54
777,700
Jun 11, 2026
53.20
53.42
53.13
53.40
52.58
846,600
Jun 10, 2026
53.20
53.21
53.07
53.08
52.26
1,094,500
Jun 9, 2026
53.13
53.17
53.05
53.16
52.34
613,100
Jun 8, 2026
53.17
53.18
53.02
53.03
52.22
469,100
Jun 5, 2026
53.12
53.29
53.05
53.06
52.24
1,013,800
Jun 4, 2026
53.32
53.35
53.26
53.28
52.46
982,900
Jun 3, 2026
53.21
53.27
53.18
53.24
52.42
807,900
Jun 2, 2026
53.36
53.37
53.30
53.34
52.52
954,700
Jun 1, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
53.20
53.32
53.13
53.31
52.49
938,600
May 29, 2026
53.54
53.68
53.41
53.53
52.52
2,309,700
May 28, 2026
53.40
53.52
53.35
53.51
52.50
4,985,900
May 27, 2026
53.38
53.44
53.35
53.38
52.37
976,300
May 26, 2026
53.35
53.38
53.27
53.27
52.26
895,300
May 22, 2026
53.24
53.26
53.06
53.23
52.22
661,500
May 21, 2026
52.95
53.13
52.87
53.11
52.11
1,220,300
May 20, 2026
52.82
53.09
52.78
53.06
52.06
758,700
May 19, 2026
52.76
52.85
52.71
52.78
51.78
2,521,900
May 18, 2026
53.04
53.08
52.88
52.95
51.95
1,068,500
May 15, 2026
53.03
53.11
52.97
53.01
52.01
503,000
May 14, 2026
53.46
53.73
53.22
53.31
52.30
616,800
May 13, 2026
53.32
53.36
53.24
53.33
52.32
582,600
May 12, 2026
53.37
53.47
53.09
53.35
52.34
1,890,500
May 11, 2026
53.60
53.60
53.48
53.49
52.48
4,915,700
May 8, 2026
53.65
53.69
53.59
53.62
52.61
458,100
May 7, 2026
53.69
53.70
53.48
53.50
52.49
712,300
May 6, 2026
53.61
53.65
53.55
53.62
52.61
617,500
May 5, 2026
53.39
53.43
53.35
53.40
52.39
611,200
May 4, 2026
53.39
53.49
53.11
53.29
52.28
972,800
May 1, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
53.42
53.61
53.42
53.46
52.45
639,200
Apr 30, 2026
53.68
53.70
53.59
53.62
52.41
802,400
Apr 29, 2026
53.72
53.72
53.51
53.57
52.36
670,700
Apr 28, 2026
53.77
53.81
53.64
53.79
52.57
460,100
Apr 27, 2026
53.87
53.91
53.79
53.82
52.60
479,400
Apr 24, 2026
53.81
53.93
53.76
53.92
52.70
468,400
Apr 23, 2026
53.92
53.95
53.74
53.83
52.61
770,500
Apr 22, 2026
53.97
53.99
53.89
53.91
52.69
1,706,500
Apr 21, 2026
53.96
54.01
53.85
53.86
52.64
883,300
Apr 20, 2026
54.04
54.07
53.97
54.04
52.82
535,100
Apr 17, 2026
54.05
54.11
54.02
54.05
52.83
2,170,200
Apr 16, 2026
53.97
53.97
53.81
53.84
52.62
625,500
Apr 15, 2026
53.91
53.94
53.87
53.92
52.70
531,500
Apr 14, 2026
53.85
53.99
53.80
53.98
52.76
720,900
Apr 13, 2026
53.73
53.85
53.69
53.85
52.63
473,100
Apr 10, 2026
53.81
53.81
53.71
53.74
52.52
582,800
Apr 9, 2026
53.75
53.91
53.69
53.82
52.60
615,200
Apr 8, 2026
53.95
53.95
53.76
53.80
52.58
595,700
Apr 7, 2026
53.62
53.88
53.44
53.66
52.44
524,600
Apr 6, 2026
53.58
53.67
53.56
53.61
52.40
1,711,600
Apr 2, 2026
53.56
53.69
53.51
53.65
52.44
936,200
Apr 1, 2026
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
53.58
53.67
53.54
53.59
52.38
1,742,600
Mar 31, 2026
53.78
53.87
53.71
53.77
52.36
1,124,800
Mar 30, 2026
53.65
53.72
53.60
53.66
52.26
525,300
Mar 27, 2026
53.27
53.42
53.22
53.34
51.94
594,400
Mar 26, 2026
53.54
53.82
53.26
53.37
51.97
1,248,800
Mar 25, 2026
53.73
53.75
53.62
53.73
52.32
925,600
Mar 24, 2026
53.42
53.60
53.38
53.51
52.11
700,500
Mar 23, 2026
53.44
53.74
53.44
53.65
52.25
1,781,300
Mar 20, 2026
53.67
53.75
53.44
53.46
52.06
884,600
Mar 19, 2026
53.73
53.94
53.72
53.90
52.49
906,300
Mar 18, 2026
54.05
54.05
53.85
53.86
52.45
699,800
Mar 17, 2026
54.05
54.10
54.00
54.03
52.62
858,700
Mar 16, 2026
53.95
53.99
53.89
53.96
52.55
647,900
Mar 13, 2026
53.90
53.93
53.72
53.75
52.34
663,500
Mar 12, 2026
53.92
53.96
53.76
53.84
52.43
902,400
Mar 11, 2026
54.17
54.17
53.97
54.01
52.60
947,900
Mar 10, 2026
54.39
54.41
54.22
54.22
52.80
703,800
Mar 9, 2026
54.15
54.43
54.13
54.41
52.99
823,400
Mar 6, 2026
54.15
54.38
54.09
54.26
52.84
915,800
Mar 5, 2026
54.28
54.33
54.24
54.30
52.88
1,063,800
Mar 4, 2026
54.51
54.52
54.44
54.44
53.02
1,307,200
Mar 3, 2026
54.35
54.63
54.32
54.50
53.07
1,688,900
Mar 2, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
54.62
54.63
54.49
54.55
53.12
621,300
Feb 27, 2026
54.93
54.99
54.92
54.96
53.35
827,200
Feb 26, 2026
54.78
54.85
54.76
54.83
53.23
628,900
Feb 25, 2026
54.73
54.79
54.72
54.73
53.13
527,800
Feb 24, 2026
54.77
54.79
54.73
54.79
53.19
814,600
Feb 23, 2026
54.68
54.80
54.67
54.76
53.16
655,200
Feb 20, 2026
54.64
54.68
54.53
54.65
53.05
844,700
Feb 19, 2026
54.59
54.66
54.57
54.66
53.06
681,100
Feb 18, 2026
54.62
54.67
54.60
54.60
53.00
955,000
Feb 17, 2026
54.69
54.71
54.64
54.64
53.04
576,500
Feb 13, 2026
54.63
54.68
54.59
54.68
53.08
877,400
Feb 12, 2026
54.33
54.51
54.33
54.49
52.90
933,000
Feb 11, 2026
54.26
54.33
54.22
54.25
52.66
763,800
Feb 10, 2026
54.34
54.35
54.27
54.33
52.74
993,300
Feb 9, 2026
54.14
54.20
53.94
54.17
52.59
719,400
Feb 6, 2026
54.18
54.18
54.09
54.15
52.56
977,500
Feb 5, 2026
54.01
54.16
53.99
54.14
52.56
1,874,000
Feb 4, 2026
53.91
53.95
53.87
53.89
52.31
1,221,500
Feb 3, 2026
53.88
53.95
53.86
53.94
52.36
1,176,700
Feb 2, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
54.01
54.01
53.88
53.92
52.34
879,400
Jan 30, 2026
54.19
54.21
54.12
54.12
52.35
815,400
Jan 29, 2026
54.13
54.22
54.09
54.15
52.38
1,098,600
Jan 28, 2026
54.16
54.17
54.06
54.14
52.37
824,600
Jan 27, 2026
54.17
54.23
54.11
54.11
52.34
766,400
Jan 26, 2026
54.19
54.21
54.15
54.20
52.43
1,276,900
Jan 23, 2026
54.08
54.16
54.02
54.10
52.33
703,100
Jan 22, 2026
54.01
54.08
53.97
54.03
52.27
915,400
Jan 21, 2026
53.95
54.06
53.92
54.01
52.25
1,893,700
Jan 20, 2026
53.92
53.97
53.87
53.87
52.11
795,600
Jan 16, 2026
54.17
54.20
54.06
54.07
52.31
891,100
Jan 15, 2026
54.32
54.32
54.19
54.20
52.43
1,150,300
Jan 14, 2026
54.24
54.31
54.21
54.25
52.48
578,500
Jan 13, 2026
54.19
54.21
54.12
54.17
52.40
1,017,900
Jan 12, 2026
54.10
54.18
54.05
54.07
52.31
617,800
Jan 9, 2026
54.12
54.19
54.04
54.12
52.35
907,800
Jan 8, 2026
54.08
54.09
54.03
54.08
52.32
1,688,600
Jan 7, 2026
54.17
54.20
54.09
54.11
52.34
1,075,100
Jan 6, 2026
54.06
54.09
53.97
54.08
52.32
1,182,100
Jan 5, 2026
54.04
54.10
54.01
54.08
52.32
768,700
Jan 2, 2026
54.09
54.15
53.97
54.00
52.24
1,586,500
Dec 31, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
54.12
54.16
54.05
54.07
52.31
1,139,400
Dec 30, 2025
54.33
54.38
54.29
54.35
52.40
704,100
Dec 29, 2025
54.35
54.37
54.31
54.37
52.42
364,100
Dec 26, 2025
54.32
54.35
54.25
54.27
52.32
293,000
Dec 24, 2025
54.23
54.28
54.18
54.28
52.33
263,400
Dec 23, 2025
54.06
54.17
54.04
54.16
52.21
506,300
Dec 22, 2025
54.18
54.19
54.14
54.17
52.22
449,400
Dec 19, 2025
54.21
54.26
54.16
54.18
52.23
593,300
Dec 18, 2025
54.26
54.32
54.21
54.28
52.33
2,346,600
Dec 17, 2025
54.12
54.20
54.10
54.10
52.16
7,674,700
Dec 16, 2025
54.04
54.17
53.97
54.14
52.20
1,875,500
Dec 15, 2025
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
54.06
54.10
53.99
54.03
52.09
6,254,900
Dec 12, 2025
54.01
54.01
53.96
53.99
52.01
2,247,000
Dec 11, 2025
54.24
54.26
54.11
54.11
52.13
492,600
Dec 10, 2025
53.94
54.13
53.94
54.12
52.14
703,700
Dec 9, 2025
54.10
54.10
53.94
53.97
51.99
432,100
Dec 8, 2025
54.09
54.10
53.92
53.96
51.98
535,700
Dec 5, 2025
54.17
54.20
54.05
54.10
52.12
471,700
Dec 4, 2025
54.24
54.24
54.05
54.18
52.19
1,359,200
Dec 3, 2025
54.28
54.47
54.20
54.27
52.28
456,400
Dec 2, 2025
54.16
54.23
53.93
54.20
52.21
812,400
Dec 1, 2025
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
54.17
55.78
54.13
54.17
52.18
828,000
Nov 28, 2025
54.61
54.61
54.50
54.59
52.40
163,600
Nov 26, 2025
54.58
54.64
54.48
54.63
52.44
445,000
Nov 25, 2025
54.53
54.63
54.50
54.59
52.40
618,800
Nov 24, 2025
54.45
54.49
54.39
54.46
52.28
492,300
Nov 21, 2025
54.37
54.38
54.28
54.35
52.18
595,600
Nov 20, 2025
54.21
54.27
54.19
54.23
52.06
519,600
Nov 19, 2025
54.23
54.23
54.10
54.15
51.98
519,500
Nov 18, 2025
54.21
54.25
54.09
54.20
52.03
680,100
Nov 17, 2025
54.12
54.14
54.06
54.09
51.92
471,300
Nov 14, 2025
54.23
54.29
54.05
54.06
51.89
801,800
Nov 13, 2025
54.73
54.73
54.10
54.10
51.93
540,800
Nov 12, 2025
54.28
54.33
54.26
54.27
52.10
637,000
Nov 11, 2025
54.26
54.32
54.15
54.28
52.10
792,900
Nov 10, 2025
54.16
54.19
54.12
54.13
51.96
424,000
Nov 7, 2025
54.12
54.24
54.12
54.15
51.98
599,900
Nov 6, 2025
54.12
54.20
54.03
54.16
51.99
581,700
Nov 5, 2025
54.10
54.25
53.94
53.94
51.78
637,800
Nov 4, 2025
54.13
54.16
54.10
54.16
51.99
719,500
Nov 3, 2025
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
54.08
54.12
54.00
54.00
51.84
568,500
Oct 31, 2025
54.35
54.40
54.29
54.34
51.98
415,800
Oct 30, 2025
54.30
54.40
54.27
54.28
51.92
680,100
Oct 29, 2025
54.70
54.70
54.42
54.44
52.07
793,500
