J.P. Morgan Exchange-Traded Fund Trust (JBND) Historical Stock Data
54.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JBND is down -0.03% a day on average. There have been 11 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 19 days where JBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 54.23 | 54.28 | ↑$0.05 (0.09%) | 54.18 | 54.28 | 263.41K |
| 2025-12-23 | 54.06 | 54.16 | ↑$0.10 (0.18%) | 54.04 | 54.16 | 502.87K |
| 2025-12-22 | 54.18 | 54.17 | ↓$0.01 (-0.02%) | 54.14 | 54.19 | 447.20K |
| 2025-12-19 | 54.21 | 54.18 | ↓$0.03 (-0.06%) | 54.16 | 54.26 | 592.47K |
| 2025-12-18 | 54.26 | 54.28 | ↑$0.02 (0.04%) | 54.21 | 54.30 | 2.35M |
| 2025-12-17 | 54.12 | 54.10 | ↓$0.02 (-0.04%) | 54.10 | 54.20 | 7.64M |
| 2025-12-16 | 54.04 | 54.14 | ↑$0.10 (0.19%) | 53.99 | 54.17 | 1.87M |
| 2025-12-15 | 54.06 | 54.03 | ↓$0.03 (-0.06%) | 53.99 | 54.10 | 6.23M |
| 2025-12-12 | 54.01 | 53.99 | ↓$0.02 (-0.05%) | 53.96 | 54.01 | 2.25M |
| 2025-12-11 | 54.24 | 54.11 | ↓$0.13 (-0.24%) | 54.11 | 54.26 | 486.71K |
| 2025-12-10 | 53.94 | 54.12 | ↑$0.18 (0.33%) | 53.94 | 54.13 | 703.37K |
| 2025-12-09 | 54.10 | 53.97 | ↓$0.13 (-0.25%) | 53.94 | 54.10 | 432.12K |
| 2025-12-08 | 54.09 | 53.96 | ↓$0.13 (-0.24%) | 53.92 | 54.10 | 502.54K |
| 2025-12-05 | 54.17 | 54.10 | ↓$0.07 (-0.13%) | 54.05 | 54.20 | 427.26K |
| 2025-12-04 | 54.24 | 54.18 | ↓$0.06 (-0.11%) | 54.14 | 54.24 | 1.36M |
| 2025-12-03 | 54.28 | 54.27 | ↓$0.01 (-0.02%) | 54.20 | 54.31 | 453.82K |
| 2025-12-02 | 54.16 | 54.20 | ↑$0.04 (0.07%) | 54.12 | 54.23 | 764.29K |
| 2025-12-01 | 54.17 | 54.17 | ↑$0.00 (0.00%) | 54.13 | 55.79 | 694.42K |
| 2025-11-28 | 54.61 | 54.59 | ↓$0.02 (-0.04%) | 54.50 | 54.61 | 163.57K |
| 2025-11-26 | 54.58 | 54.63 | ↑$0.05 (0.09%) | 54.48 | 54.64 | 391.59K |
| 2025-11-25 | 54.53 | 54.59 | ↑$0.06 (0.11%) | 54.50 | 54.63 | 618.76K |
| 2025-11-24 | 54.45 | 54.46 | ↑$0.01 (0.02%) | 54.39 | 54.49 | 491.79K |
| 2025-11-21 | 54.37 | 54.36 | ↓$0.02 (-0.03%) | 54.28 | 54.38 | 587.83K |
| 2025-11-20 | 54.21 | 54.23 | ↑$0.02 (0.04%) | 54.20 | 54.27 | 516.01K |
| 2025-11-19 | 54.23 | 54.15 | ↓$0.08 (-0.15%) | 54.10 | 54.23 | 517.29K |
| 2025-11-18 | 54.21 | 54.20 | ↓$0.01 (-0.02%) | 54.09 | 54.25 | 583.31K |
| 2025-11-17 | 54.12 | 54.09 | ↓$0.03 (-0.06%) | 54.08 | 54.14 | 468.69K |
| 2025-11-14 | 54.23 | 54.06 | ↓$0.17 (-0.31%) | 54.05 | 54.24 | 801.58K |
| 2025-11-13 | 54.22 | 54.10 | ↓$0.12 (-0.22%) | 54.10 | 54.22 | 537.56K |
| 2025-11-12 | 54.28 | 54.27 | ↓$0.01 (-0.02%) | 54.26 | 54.32 | 629.85K |
Create an account or log in to view more rows.
$JBND keep inchin
$JBND the bulls in here
$JBND I bought the dip
$JBND we had no volume for days before the last big rip
$JBND today feels different to the moon
$JBND we need one good push to moon this.
$JBND nothing drops
$JBND bear trap?
$JBND all in
$JBND come on I wana jump up and down