NYSE · JBND · ETF
JPMorgan Active Bond ETF (JBND) ETF price history
Every NYSE trading session of JPMorgan Active Bond ETF from Oct 12, 2023 to Nov 11, 2026: 774 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JBND adjusted close, 2023 to 2026
- $53.98
- All time high, 2026
- $54.37
- 52 week high, $50.70 low
- 774
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
JBND key facts
- JPMorgan Active Bond ETF (JBND) closed at $51.66 on Nov 11, 2026 on NYSE.
- JBND's all time high close is $53.98, set on Feb 27, 2026; its all time low close is $43.41 on Oct 19, 2023.
- JBND's 52 week range is $50.70 to $54.37.
- JBND returned -2.0% over the year to Nov 11, 2026.
- Since Oct 12, 2023 JBND returned +17%, +5.4% a year compounded.
- JBND's deepest drawdown was -5.8% from Feb 27, 2026 to Oct 5, 2026.
- DataCedar holds 774 daily sessions of JBND history from Oct 12, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JBND price chart, 2023 to 2026
JBND returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -1.8% |
| 6 months | -2.7% |
| Year to date | -2.6% |
| 1 year | -2.0% |
| 3 years | +16.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 12, 2023 | +17.5% |
| Compound annual growth, 3.1 years | +5.4% |
JBND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.98 on Feb 27, 2026
- All time low close
- $43.41 on Oct 19, 2023
- 52 week high
- $54.37 on Dec 1, 2025
- 52 week low
- $50.70 on Oct 7, 2026
- Deepest drawdown
- -5.8% from Feb 27, 2026 to Oct 5, 2026, not yet recovered
- Best single session
- +1.1% on Nov 14, 2023
- Worst single session
- -1.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 4.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, +3%
JBND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 12, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.94 | $54.01 | $50.70 | $51.66 | -2.4% | 240.6M | 217 |
| 2025 | $49.02 | $54.37 | $48.33 | $52.92 | +8.2% | 126.6M | 250 |
| 2024 | $47.19 | $50.76 | $46.09 | $48.90 | +3.2% | 30.9M | 252 |
| 2023 | $44.11 | $47.53 | $43.39 | $47.39 | n/a | 1.2M | 55 |
JBND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $51.66 | -0.7% |
| October 2026 | $52.04 | +2.2% |
| September 2026 | $50.92 | -3.0% |
| August 2026 | $52.48 | +0.0% |
| July 2026 | $52.48 | -1.5% |
| June 2026 | $53.30 | +0.3% |
| May 2026 | $53.14 | +0.2% |
| April 2026 | $53.02 | +0.1% |
| March 2026 | $52.98 | -1.9% |
| February 2026 | $53.98 | +1.9% |
| January 2026 | $52.97 | +0.1% |
| December 2025 | $52.92 | -0.2% |
About the JBND data
Daily bars. 774 sessions from Oct 12, 2023 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AJBND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
JBND share price history
