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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.30	40.34	40.25	40.30	46,668	+0.00(+0.01%)
Sep 27, 2019	40.38	40.38	40.23	40.29	1,765	+0.00(+0.00%)
Sep 26, 2019	40.29	40.33	40.29	40.29	4,986	+0.05(+0.12%)
Sep 25, 2019	40.33	40.33	40.24	40.24	3,633	-0.16(-0.39%)
Sep 24, 2019	40.45	40.46	40.38	40.40	4,111	-0.16(-0.40%)
Sep 23, 2019	40.58	40.59	40.49	40.56	18,166	-0.06(-0.14%)
Sep 20, 2019	40.52	40.62	40.51	40.61	30,765	+0.23(+0.56%)
Sep 19, 2019	40.41	40.43	40.39	40.39	2,729	+0.10(+0.24%)
Sep 18, 2019	40.36	40.39	40.24	40.29	7,122	+0.01(+0.01%)
Sep 17, 2019	40.23	40.29	40.23	40.29	1,581	+0.10(+0.25%)
Sep 16, 2019	40.19	40.19	40.16	40.19	2,797	+0.03(+0.06%)
Sep 13, 2019	40.27	40.27	40.16	40.16	13,491	-0.29(-0.72%)
Sep 12, 2019	40.63	40.63	40.45	40.45	10,740	+0.08(+0.19%)
Sep 11, 2019	40.34	40.39	40.34	40.38	16,903	+0.04(+0.09%)
Sep 10, 2019	40.48	40.48	40.34	40.34	2,293	-0.25(-0.61%)
Sep 09, 2019	40.72	40.72	40.59	40.59	2,127	-0.14(-0.33%)
Sep 06, 2019	40.71	40.75	40.70	40.73	8,069	-0.07(-0.17%)
Sep 05, 2019	40.93	40.93	40.76	40.79	39,431	-0.03(-0.08%)
Sep 04, 2019	40.73	40.84	40.73	40.83	19,519	+0.23(+0.56%)
Sep 03, 2019	40.56	40.61	40.53	40.60	2,577	+0.07(+0.19%)
Aug 30, 2019	40.53	40.53	40.53	40.53	126	+0.20(+0.49%)
Aug 29, 2019	40.28	40.33	40.28	40.33	1,799	+0.11(+0.28%)
Aug 28, 2019	40.24	40.28	40.19	40.22	2,164	+0.10(+0.25%)
Aug 27, 2019	40.09	40.12	40.09	40.12	891	+0.07(+0.16%)
Aug 26, 2019	40.06	40.07	40.05	40.05	1,703	+0.02(+0.04%)
Aug 23, 2019	40.08	40.08	40.01	40.04	2,404	+0.00(+0.01%)
Aug 22, 2019	40.10	40.10	40.01	40.03	1,412	+0.04(+0.10%)
Aug 21, 2019	39.96	40.00	39.96	40.00	646	+0.10(+0.25%)
Aug 20, 2019	39.88	39.90	39.88	39.90	365	+0.03(+0.08%)
Aug 19, 2019	39.87	39.89	39.87	39.87	505	-0.05(-0.12%)
Aug 16, 2019	39.88	39.91	39.84	39.91	1,265	+0.20(+0.50%)
Aug 15, 2019	39.61	39.73	39.57	39.71	29,163	+0.14(+0.37%)
Aug 14, 2019	39.60	39.64	39.54	39.57	5,528	-0.09(-0.23%)
Aug 13, 2019	39.70	39.71	39.66	39.66	2,784	-0.01(-0.02%)
Aug 12, 2019	39.64	39.67	39.61	39.67	4,516	-0.20(-0.50%)
Aug 09, 2019	39.89	39.90	39.86	39.86	9,366	+0.02(+0.04%)
Aug 08, 2019	39.76	39.85	39.71	39.85	49,004	+0.21(+0.53%)
Aug 07, 2019	39.67	39.67	39.62	39.64	1,541	+0.15(+0.38%)
Aug 06, 2019	39.39	39.49	39.39	39.49	1,584	+0.21(+0.53%)
Aug 05, 2019	39.34	39.34	39.27	39.28	3,102	-0.31(-0.78%)
Aug 02, 2019	39.63	39.63	39.58	39.59	1,012	-0.05(-0.13%)
Aug 01, 2019	39.65	39.68	39.64	39.64	1,303	+0.03(+0.07%)
Jul 31, 2019	39.63	39.63	39.46	39.62	7,766	-0.02(-0.05%)
Jul 30, 2019	39.62	39.66	39.62	39.64	1,415	-0.10(-0.25%)
Jul 29, 2019	39.73	39.79	39.73	39.74	1,368	+0.02(+0.06%)
Jul 26, 2019	39.74	39.74	39.71	39.71	1,270	-0.05(-0.12%)
Jul 25, 2019	39.75	39.76	39.75	39.76	951	+0.03(+0.08%)
Jul 24, 2019	39.66	39.73	39.66	39.73	236	+0.09(+0.22%)
Jul 23, 2019	39.63	39.68	39.63	39.64	1,358	+0.12(+0.30%)
Jul 22, 2019	39.43	39.52	39.43	39.52	1,396	+0.06(+0.14%)
Jul 19, 2019	39.46	39.46	39.46	39.46	0	+0.00(+0.01%)
Jul 18, 2019	39.46	39.46	39.46	39.46	67	+0.08(+0.19%)
Jul 17, 2019	39.42	39.42	39.38	39.38	630	+0.06(+0.16%)
Jul 16, 2019	39.34	39.34	39.32	39.32	176	+0.03(+0.07%)
Jul 15, 2019	39.31	39.31	39.22	39.30	2,137	+0.07(+0.19%)
Jul 12, 2019	39.22	39.22	39.22	39.22	127	+0.00(+0.01%)
Jul 11, 2019	39.25	39.25	39.17	39.22	937	-0.06(-0.16%)
Jul 10, 2019	39.31	39.33	39.28	39.28	2,298	+0.04(+0.10%)
Jul 09, 2019	39.27	39.27	39.24	39.24	1,960	-0.02(-0.06%)
Jul 08, 2019	39.36	39.36	39.26	39.26	388	-0.08(-0.21%)
Jul 05, 2019	39.37	39.37	39.35	39.35	508	-0.07(-0.17%)
Jul 03, 2019	39.40	39.41	39.40	39.41	1,651	+0.04(+0.11%)
Jul 02, 2019	39.31	39.39	39.23	39.37	44,864	+0.09(+0.23%)