Skip to main content
JBND logo

JPMorgan Active Bond ETF

JBNDNYSEJPMorgan ChaseFixed Income

$51.50Today:- (-)1Y −5.52%

As of Oct 16, 2026 close

Assets (AUM)
$8.66B
Expense ratio
0.25%
Dividend yield
4.61%
Holdings
1,766
52-week range
$50.70$55.79
Volume (live)
-
Avg. volume (3M)
1.57M

JBND ETF Historical Prices: JPMorgan Active Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

JBND Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

JBND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JBND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202651.4451.5951.4151.5051.501.48M
Oct 15, 202651.5951.7051.3451.5151.513.49M
Oct 14, 202650.9351.2550.9051.2051.201.18M
Oct 13, 202651.2051.2051.0551.1051.102.12M
Oct 12, 202651.0751.1151.0551.1051.10718.78K
Oct 9, 202651.0751.1150.9851.1051.10852.08K
Oct 8, 202650.9151.1550.8651.1551.153.18M
Oct 7, 202650.7050.9950.7050.9650.961.79M
Oct 6, 202650.9351.0250.8850.9650.961.39M
Oct 5, 202651.6251.6250.7350.8350.831.44M
Oct 2, 202651.1451.1450.8650.9550.951.63M
Oct 1, 202650.8151.0650.7250.9750.973.49M
Sep 30, 202651.2351.2351.0251.1250.922.92M
Sep 29, 202651.1951.2051.0351.1450.942.45M
Sep 28, 202651.2351.2651.1051.2251.021.33M
Sep 25, 202651.3651.4651.2351.4351.232.03M
Sep 24, 202651.6051.6351.3051.3051.101.65M
Sep 23, 202651.9351.9351.5051.6051.401.08M
Sep 22, 202652.0352.0551.9252.0051.801.16M
Sep 21, 202652.0252.0251.9452.0151.801.13M
Sep 18, 202651.9151.9351.8451.8851.68780.60K
Sep 17, 202652.0052.0551.9152.0451.83925.05K
Sep 16, 202651.8752.0051.8051.8151.61923.33K
Sep 15, 202651.7951.8651.7851.8351.631.13M
Sep 14, 202651.8451.9951.7651.8651.66800.03K
Sep 11, 202652.0352.0551.8551.8751.67752.83K
Sep 10, 202652.0352.1051.9351.9551.751.64M
Sep 9, 202652.3352.3652.1952.2552.041.14M
Sep 8, 202652.4252.4352.3252.3652.151.73M
Sep 4, 202652.3752.4552.3752.3952.18720.95K
Sep 3, 202652.4752.4752.4052.4052.191.59M
Sep 2, 202652.3352.3352.2452.3252.111.14M
Sep 1, 202652.3352.4152.0552.2652.051.23M
Aug 31, 202652.6052.6952.5852.6952.281.03M
Aug 28, 202652.8652.9352.6852.6852.27903.43K
Aug 27, 202652.9052.9452.8452.8752.45784.15K
Aug 26, 202652.8952.9552.8452.8952.471.07M
Aug 25, 202652.8952.9852.8452.9852.56613.23K
Aug 24, 202652.6952.7652.6752.7652.351.50M
Aug 21, 202652.7052.7052.6052.6552.24783.52K
Aug 20, 202652.7052.7852.6652.7152.30714.23K
Aug 19, 202652.8852.8952.7652.8852.46948.80K
Aug 18, 202652.5452.6752.5452.6452.23984.90K
Aug 17, 202652.6852.6952.5852.6052.19590.24K
Aug 14, 202652.8152.8452.6652.6852.27869.73K
Aug 13, 202652.8452.9352.8252.8352.41538.00K
Aug 12, 202652.7652.7652.6552.6552.241.49M
Aug 11, 202652.6752.7252.6252.6252.21780.36K
Aug 10, 202652.6552.6852.5952.5952.18573.45K
Aug 7, 202652.8052.8152.7052.7652.35715.06K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About JPMorgan Active Bond ETF Historical Prices

What is OHLC data for JBND?

OHLC stands for Open, High, Low, Close - the four key price points for JBND during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for JBND?

The adjusted close price for JBND is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does JBND price history go?

JBND historical price data is available from the ETF's inception on Oct 10, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for JBND data?

JBND historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for JBND?

Trading volume for JBND indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.