JPM USD Emrg Mkts Sovereign Bond ETF (NY: JPMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	38.72	38.79	38.65	38.69	4,315	-0.26(-0.67%)
Jun 06, 2024	38.93	38.97	38.92	38.95	5,487	-0.07(-0.17%)
Jun 05, 2024	38.89	39.02	38.85	39.02	9,831	+0.07(+0.17%)
Jun 04, 2024	38.80	38.95	38.80	38.95	18,419	+0.14(+0.36%)
Jun 03, 2024	38.67	38.81	38.67	38.81	2,977	+0.10(+0.26%)
May 31, 2024	38.61	38.71	38.54	38.71	6,164	+0.26(+0.67%)
May 30, 2024	38.44	38.55	38.44	38.46	5,504	+0.16(+0.41%)
May 29, 2024	38.38	38.38	38.28	38.30	6,613	-0.17(-0.43%)
May 28, 2024	38.67	38.67	38.44	38.47	8,805	-0.19(-0.49%)
May 24, 2024	38.60	38.67	38.60	38.66	5,908	+0.09(+0.24%)
May 23, 2024	38.80	38.80	38.53	38.56	8,567	-0.24(-0.62%)
May 22, 2024	38.79	38.80	38.74	38.80	7,756	-0.06(-0.17%)
May 21, 2024	38.85	38.89	38.83	38.87	5,042	+0.05(+0.13%)
May 20, 2024	38.78	38.83	38.78	38.82	3,880	+0.04(+0.11%)
May 17, 2024	38.84	38.84	38.73	38.78	7,268	-0.11(-0.28%)
May 16, 2024	38.99	38.99	38.88	38.88	5,312	-0.11(-0.28%)
May 15, 2024	38.80	38.99	38.76	38.99	9,400	+0.48(+1.24%)
May 14, 2024	38.57	38.60	38.50	38.52	32,349	+0.02(+0.06%)
May 13, 2024	38.52	38.55	38.49	38.49	6,370	+0.02(+0.06%)
May 10, 2024	38.54	38.54	38.44	38.47	3,308	-0.10(-0.25%)
May 09, 2024	38.43	38.57	38.42	38.57	5,581	+0.15(+0.38%)
May 08, 2024	38.46	38.46	38.39	38.42	4,055	-0.14(-0.35%)
May 07, 2024	38.57	38.66	38.53	38.56	4,849	+0.07(+0.17%)
May 06, 2024	38.44	38.50	38.43	38.49	916,876	+0.12(+0.31%)
May 03, 2024	38.38	38.42	38.15	38.37	529,677	+0.30(+0.80%)
May 02, 2024	37.94	38.08	37.89	38.07	4,797	+0.24(+0.63%)
May 01, 2024	37.69	37.96	37.69	37.83	7,700	+0.15(+0.40%)
Apr 30, 2024	37.86	37.88	37.67	37.68	7,885	-0.34(-0.90%)
Apr 29, 2024	37.93	38.04	37.89	38.02	13,995	+0.22(+0.58%)
Apr 26, 2024	37.74	37.88	37.74	37.80	7,318	+0.13(+0.34%)
Apr 25, 2024	37.65	37.67	37.57	37.67	10,083	-0.14(-0.38%)
Apr 24, 2024	37.93	37.93	37.70	37.81	15,612	-0.22(-0.57%)
Apr 23, 2024	37.93	38.07	37.85	38.03	16,068	+0.05(+0.13%)
Apr 22, 2024	37.78	37.98	37.78	37.98	14,817	+0.25(+0.67%)
Apr 19, 2024	37.79	37.80	37.71	37.73	4,150	+0.04(+0.09%)
Apr 18, 2024	37.76	37.76	37.60	37.69	13,322	-0.05(-0.13%)
Apr 17, 2024	37.75	37.79	37.68	37.74	8,232	+0.25(+0.66%)
Apr 16, 2024	37.42	37.54	37.42	37.50	11,805	-0.11(-0.28%)
Apr 15, 2024	37.73	37.74	37.57	37.60	4,706	-0.42(-1.10%)
Apr 12, 2024	38.10	38.10	38.00	38.02	2,875	-0.06(-0.16%)
Apr 11, 2024	38.06	38.12	38.03	38.08	3,209	-0.11(-0.29%)
Apr 10, 2024	38.40	38.40	38.19	38.19	5,480	-0.55(-1.41%)
Apr 09, 2024	38.57	38.75	38.57	38.74	3,486	+0.25(+0.64%)
Apr 08, 2024	38.44	38.52	38.44	38.49	17,344	-0.02(-0.06%)
Apr 05, 2024	38.50	38.55	38.46	38.51	4,007	-0.03(-0.08%)
Apr 04, 2024	38.63	38.66	38.50	38.54	10,497	-0.01(-0.03%)
Apr 03, 2024	38.32	38.55	38.32	38.55	85,911	+0.12(+0.31%)
Apr 02, 2024	38.25	38.45	38.25	38.44	12,121	+0.00(+0.01%)
Apr 01, 2024	38.54	38.54	38.39	38.43	5,345	-0.23(-0.59%)
Mar 28, 2024	38.71	38.79	38.66	38.66	5,944	-0.11(-0.28%)
Mar 27, 2024	38.66	38.77	38.66	38.77	10,243	+0.12(+0.31%)
Mar 26, 2024	38.65	38.68	38.62	38.65	4,005	+0.01(+0.03%)
Mar 25, 2024	38.64	38.70	38.58	38.64	5,766	-0.06(-0.16%)
Mar 22, 2024	38.72	38.75	38.69	38.70	6,162	+0.10(+0.26%)
Mar 21, 2024	38.68	38.69	38.60	38.60	25,137	+0.09(+0.25%)
Mar 20, 2024	38.31	38.51	38.31	38.51	13,184	+0.17(+0.45%)
Mar 19, 2024	38.22	38.33	38.22	38.33	3,705	+0.16(+0.41%)
Mar 18, 2024	38.22	38.25	38.16	38.17	4,585	-0.05(-0.13%)
Mar 15, 2024	38.27	38.27	38.19	38.22	6,281	-0.10(-0.26%)
Mar 14, 2024	38.48	38.48	38.28	38.32	7,594	-0.17(-0.43%)
Mar 13, 2024	38.53	38.53	38.49	38.49	3,834	-0.02(-0.04%)
Mar 12, 2024	38.49	38.52	38.43	38.51	12,866	-0.01(-0.03%)
Mar 11, 2024	38.55	38.57	38.52	38.52	3,697	-0.05(-0.12%)
Mar 08, 2024	38.56	38.64	38.56	38.56	10,688	+0.04(+0.09%)
Mar 07, 2024	38.54	38.54	38.46	38.53	6,427	+0.11(+0.28%)
Mar 06, 2024	38.43	38.50	38.42	38.42	15,930	+0.12(+0.30%)
Mar 05, 2024	38.29	38.37	38.27	38.30	19,633	+0.08(+0.21%)
Mar 04, 2024	38.26	38.26	38.20	38.22	7,233	-0.09(-0.25%)
Mar 01, 2024	38.18	38.35	38.12	38.32	138,905	+0.15(+0.40%)
Feb 29, 2024	38.17	38.22	38.16	38.16	3,489	+0.10(+0.26%)
Feb 28, 2024	38.07	38.10	38.03	38.07	4,947	+0.03(+0.08%)
Feb 27, 2024	38.13	38.13	38.03	38.03	3,766	-0.08(-0.21%)
Feb 26, 2024	38.27	38.27	38.08	38.11	7,070	-0.14(-0.36%)
Feb 23, 2024	38.13	38.29	38.12	38.25	9,980	+0.15(+0.39%)
Feb 22, 2024	37.98	38.11	37.98	38.11	8,188	+0.16(+0.41%)
Feb 21, 2024	38.04	38.04	37.92	37.95	19,845	-0.03(-0.08%)
Feb 20, 2024	37.99	38.03	37.89	37.98	19,721	-0.01(-0.03%)
Feb 16, 2024	38.06	38.07	37.99	37.99	10,719	-0.26(-0.69%)
Feb 15, 2024	38.16	38.27	38.11	38.25	1,748,438	+0.32(+0.83%)
Feb 14, 2024	37.86	37.94	37.86	37.94	123,664	+0.18(+0.48%)
Feb 13, 2024	37.90	37.90	37.74	37.76	1,431	-0.42(-1.09%)
Feb 12, 2024	38.14	38.20	38.14	38.17	1,435	+0.05(+0.14%)
Feb 09, 2024	38.10	38.12	38.10	38.12	1,004	-0.03(-0.07%)
Feb 08, 2024	38.15	38.15	38.10	38.14	2,935	-0.07(-0.18%)
Feb 07, 2024	38.17	38.23	38.17	38.21	2,884	+0.04(+0.10%)
Feb 06, 2024	38.00	38.19	38.00	38.17	3,793	+0.27(+0.72%)
Feb 05, 2024	38.07	38.07	37.88	37.90	5,709	-0.36(-0.93%)
Feb 02, 2024	38.31	38.31	38.18	38.26	19,812	-0.27(-0.71%)
Feb 01, 2024	38.43	38.56	38.43	38.53	5,058	+0.29(+0.75%)
Jan 31, 2024	38.34	38.43	38.20	38.24	2,248	-0.04(-0.12%)
Jan 30, 2024	38.26	38.29	38.17	38.29	18,687	+0.04(+0.10%)
Jan 29, 2024	38.11	38.25	38.08	38.25	9,946	+0.20(+0.51%)
Jan 26, 2024	37.99	38.15	37.91	38.05	17,864	+0.07(+0.17%)
Jan 25, 2024	37.88	37.99	37.88	37.99	1,356	+0.26(+0.68%)
Jan 24, 2024	37.92	37.92	37.73	37.73	2,924	-0.13(-0.35%)
Jan 23, 2024	37.95	38.03	37.79	37.86	4,847	-0.22(-0.57%)
Jan 22, 2024	38.06	38.08	38.00	38.08	1,833	+0.03(+0.07%)
Jan 19, 2024	38.06	38.06	37.91	38.06	2,484	-0.01(-0.02%)
Jan 18, 2024	38.14	38.14	38.06	38.06	2,129	-0.02(-0.05%)
Jan 17, 2024	38.12	38.12	38.06	38.08	3,050	-0.09(-0.23%)
Jan 16, 2024	38.51	38.51	38.17	38.17	9,389	-0.35(-0.90%)
Jan 12, 2024	38.52	38.61	38.47	38.51	3,029	+0.05(+0.14%)
Jan 11, 2024	38.30	38.46	38.30	38.46	963	+0.27(+0.72%)
Jan 10, 2024	38.19	38.21	38.14	38.19	6,827	+0.19(+0.50%)
Jan 09, 2024	37.99	38.01	37.99	38.00	2,572	-0.05(-0.14%)
Jan 08, 2024	37.91	38.13	37.91	38.05	5,162	+0.02(+0.06%)
Jan 05, 2024	37.99	38.06	37.95	38.03	7,032	-0.11(-0.28%)
Jan 04, 2024	38.15	38.15	38.12	38.13	4,282	-0.20(-0.53%)
Jan 03, 2024	38.24	38.35	38.14	38.33	3,162	-0.18(-0.48%)
Jan 02, 2024	38.69	38.69	38.49	38.52	3,910	-0.36(-0.93%)
Dec 29, 2023	38.94	39.02	38.88	38.88	5,306	-0.08(-0.20%)
Dec 28, 2023	39.04	39.04	38.90	38.96	3,654	-0.10(-0.25%)
Dec 27, 2023	38.95	39.08	38.95	39.06	4,915	+0.17(+0.43%)
Dec 26, 2023	38.86	38.90	38.82	38.89	4,702	+0.08(+0.21%)
Dec 22, 2023	38.89	38.89	38.75	38.81	4,895	-0.00(-0.01%)
Dec 21, 2023	38.89	38.89	38.78	38.82	3,324	-0.00(-0.01%)
Dec 20, 2023	38.82	38.84	38.79	38.82	3,118	+0.08(+0.20%)
Dec 19, 2023	38.72	38.80	38.70	38.74	4,923	+0.09(+0.24%)
Dec 18, 2023	38.70	38.70	38.62	38.65	2,866	+0.01(+0.04%)
Dec 15, 2023	38.68	38.72	38.60	38.63	2,759	-0.07(-0.18%)
Dec 14, 2023	38.57	38.70	38.57	38.70	3,548	+0.51(+1.33%)
Dec 13, 2023	37.70	38.20	37.66	38.20	428,348	+0.54(+1.44%)
Dec 12, 2023	37.59	37.67	37.53	37.66	2,804	+0.10(+0.27%)
Dec 11, 2023	37.59	37.61	37.51	37.55	668,148	-0.04(-0.10%)
Dec 08, 2023	37.72	37.72	37.56	37.59	648,659	-0.25(-0.66%)
Dec 07, 2023	37.80	37.89	37.78	37.84	424,580	+0.02(+0.05%)
Dec 06, 2023	37.79	37.83	37.74	37.82	7,737	+0.19(+0.50%)
Dec 05, 2023	37.58	37.66	37.56	37.63	15,524	+0.12(+0.32%)
Dec 04, 2023	37.55	37.55	37.36	37.51	13,590	-0.12(-0.32%)
Dec 01, 2023	37.13	37.63	37.13	37.63	3,881	+0.55(+1.47%)
Nov 30, 2023	37.30	37.30	37.06	37.08	4,554	-0.28(-0.75%)
Nov 29, 2023	37.20	37.36	37.20	37.36	6,444	+0.31(+0.84%)
Nov 28, 2023	36.84	37.06	36.81	37.05	3,004	+0.20(+0.53%)
Nov 27, 2023	36.70	36.89	36.70	36.86	3,213	+0.16(+0.43%)
Nov 24, 2023	36.70	36.72	36.67	36.70	1,027	-0.08(-0.22%)
Nov 22, 2023	36.75	36.78	36.64	36.78	1,229	+0.09(+0.24%)
Nov 21, 2023	36.70	36.70	36.59	36.69	4,325	+0.05(+0.13%)
Nov 20, 2023	36.43	36.64	36.43	36.64	1,054	+0.15(+0.42%)
Nov 17, 2023	36.43	36.49	36.41	36.49	2,739	+0.14(+0.38%)
Nov 16, 2023	36.21	36.36	36.21	36.35	2,290	+0.21(+0.58%)
Nov 15, 2023	36.25	36.25	36.09	36.14	5,001	-0.15(-0.41%)
Nov 14, 2023	36.14	36.34	36.14	36.29	2,793	+0.56(+1.58%)
Nov 13, 2023	35.62	35.72	35.62	35.72	1,728	-0.12(-0.34%)
Nov 10, 2023	35.77	35.84	35.77	35.84	3,291	+0.09(+0.26%)
Nov 09, 2023	36.01	36.01	35.75	35.75	1,931	-0.31(-0.87%)
Nov 08, 2023	35.99	36.06	35.99	36.06	434	+0.06(+0.15%)
Nov 07, 2023	35.95	36.04	35.95	36.01	4,275	+0.04(+0.12%)
Nov 06, 2023	36.04	36.04	35.90	35.97	15,583	-0.21(-0.57%)
Nov 03, 2023	36.25	36.26	36.17	36.17	2,213	+0.34(+0.95%)
Nov 02, 2023	35.74	35.88	35.74	35.83	3,203	+0.39(+1.09%)
Nov 01, 2023	35.29	35.45	35.29	35.45	2,685	+0.39(+1.11%)
Oct 31, 2023	35.09	35.09	35.06	35.06	843	+0.05(+0.15%)
Oct 30, 2023	34.97	35.06	34.93	35.00	3,124	+0.06(+0.17%)
Oct 27, 2023	34.92	34.94	34.90	34.94	1,212	+0.01(+0.04%)
Oct 26, 2023	34.90	34.93	34.81	34.93	2,297	+0.12(+0.33%)
Oct 25, 2023	34.91	34.91	34.77	34.81	3,320	-0.26(-0.74%)
Oct 24, 2023	34.92	35.07	34.92	35.07	17,258	+0.27(+0.79%)
Oct 23, 2023	34.61	34.90	34.61	34.80	5,652	+0.21(+0.62%)
Oct 20, 2023	34.63	34.63	34.58	34.59	1,915	+0.13(+0.38%)
Oct 19, 2023	34.59	34.59	34.46	34.46	302	-0.21(-0.61%)
Oct 18, 2023	34.73	34.74	34.60	34.67	4,982	-0.23(-0.65%)
Oct 17, 2023	34.88	34.90	34.87	34.89	2,501	-0.16(-0.44%)
Oct 16, 2023	35.06	35.06	35.03	35.05	2,500	-0.12(-0.34%)
Oct 13, 2023	35.25	35.25	35.14	35.17	3,173	+0.09(+0.25%)
Oct 12, 2023	35.31	35.31	35.07	35.08	36,223	-0.30(-0.86%)
Oct 11, 2023	35.34	35.38	35.34	35.38	1,166	+0.24(+0.67%)
Oct 10, 2023	35.20	35.27	35.15	35.15	4,648	+0.11(+0.33%)
Oct 09, 2023	34.86	35.03	34.86	35.03	2,291	+0.16(+0.47%)
Oct 06, 2023	34.55	34.87	34.55	34.87	1,025	-0.03(-0.08%)
Oct 05, 2023	34.91	34.93	34.86	34.90	338,438	-0.08(-0.23%)
Oct 04, 2023	34.91	34.98	34.85	34.98	12,200	+0.19(+0.54%)
Oct 03, 2023	34.93	34.93	34.74	34.79	199,818	-0.40(-1.15%)