JPMorgan Active Bond ETF Historical Data - JBND

기업명	Etf 심볼	시장	주식 타입
JPMorgan Active Bond ETF	JBND	NYSE	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.12	0.23%	51.91	06:30:00

개장가	저가	고가	종가	전일 종가
51.95	51.8549	51.977	51.91	51.79

JBND Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.55	52.59	51.71	52.31	134,523	-0.64	-1.22%
1개월	52.05	52.62	51.71	52.31	91,180	-0.14	-0.27%
3개월	51.74	52.62	50.9301	51.85	64,997	0.17	0.33%
6개월	52.90	53.20	50.9301	52.02	51,621	-0.99	-1.87%
1년	52.90	53.20	50.9301	52.02	51,621	-0.99	-1.87%
3년	52.90	53.20	50.9301	52.02	51,621	-0.99	-1.87%
5년	52.90	53.20	50.9301	52.02	51,621	-0.99	-1.87%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 7월(7) 2024	51.91	0.12	0.23%	51.95	51.977	51.8549	140,209
02 7월(7) 2024	51.79	-0.66	-1.26%	51.79	51.87	51.71	121,268
29 6월(6) 2024	52.4511	0.00	0.00%	52.4511	52.4511	52.4511	0
28 6월(6) 2024	52.4511	0.09	0.17%	52.45	52.48	52.40	63,324
27 6월(6) 2024	52.36	-0.22	-0.42%	52.56	52.56	52.31	241,631
26 6월(6) 2024	52.58	0.04	0.08%	52.55	52.59	52.4704	169,412
25 6월(6) 2024	52.54	0.03	0.06%	52.52	52.5599	52.4799	40,929
22 6월(6) 2024	52.51	-0.03	-0.06%	52.50	52.53	52.4039	25,626
21 6월(6) 2024	52.54	-0.08	-0.15%	52.35	52.54	52.35	375,741
19 6월(6) 2024	52.62	0.21	0.40%	52.46	52.62	52.41	30,876
18 6월(6) 2024	52.41	-0.13	-0.25%	52.33	52.46	52.2969	42,956
15 6월(6) 2024	52.54	0.05	0.10%	52.55	52.6161	52.51	32,453
14 6월(6) 2024	52.49	0.23	0.44%	52.44	52.51	52.37	26,967
13 6월(6) 2024	52.26	0.28	0.54%	52.30	52.4394	52.23	46,552
12 6월(6) 2024	51.98	0.16	0.31%	51.83	51.98	51.77	22,823
11 6월(6) 2024	51.82	-0.10	-0.19%	51.82	51.84	51.7621	86,064
08 6월(6) 2024	51.92	-0.40	-0.76%	51.99	52.00	51.8701	168,712
07 6월(6) 2024	52.3158	0.07	0.13%	52.27	52.35	52.24	37,629
06 6월(6) 2024	52.2456	0.11	0.20%	52.19	52.2635	52.0801	68,071
05 6월(6) 2024	52.14	0.22	0.42%	52.05	52.16	52.025	61,078
04 6월(6) 2024	51.9202	0.10	0.19%	51.70	51.94	51.70	49,158