MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JPMB — JPMorgan USD Emerging Markets Sovereign Bond ETF
NYSE ArcaJPMorgan USD Emerging Markets Sovereign Bond ETF
$37.75
-0.04(-0.11%)
- O
- 37.81
- H
- 37.85
- L
- 37.70
- V
- 12.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.75
Period Return+0.69%
Period High$40.90
Period Low$37.44
Avg Daily Volume12.0K
Total Trading Days365
JPMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.81 | $37.85 | $37.70 | $37.75 | $-0.04 | -0.11% | 12,139 | $37.76 | $37.70 $37.85 |
| Oct 1, 2026 | $37.76 | $37.80 | $37.53 | $37.79 | $-0.27 | -0.71% | 7,829 | $37.69 | $37.53 $37.80 |
| Sep 30, 2026 | $38.27 | $38.27 | $38.02 | $38.06 | $-0.18 | -0.47% | 9,228 | $38.09 | $38.02 $38.27 |
| Sep 29, 2026 | $38.29 | $38.29 | $38.16 | $38.24 | $-0.05 | -0.12% | 38,996 | $38.28 | $38.16 $38.29 |
| Sep 28, 2026 | $38.19 | $38.31 | $38.19 | $38.29 | $-0.32 | -0.82% | 14,620 | $38.27 | $38.19 $38.31 |
| Sep 25, 2026 | $38.62 | $38.62 | $38.41 | $38.60 | $-0.03 | -0.07% | 12,170 | $38.55 | $38.41 $38.62 |
| Sep 24, 2026 | $38.82 | $38.82 | $38.62 | $38.63 | $-0.19 | -0.49% | 10,117 | $38.71 | $38.62 $38.82 |
| Sep 23, 2026 | $39.17 | $39.17 | $38.82 | $38.82 | $-0.42 | -1.07% | 19,351 | $38.85 | $38.82 $39.17 |
| Sep 22, 2026 | $39.24 | $39.27 | $39.17 | $39.24 | +$0.05 | +0.11% | 6,584 | $39.21 | $39.17 $39.27 |
| Sep 21, 2026 | $39.16 | $39.20 | $39.16 | $39.20 | +$0.13 | +0.32% | 3,532 | $39.17 | $39.16 $39.20 |
| Sep 18, 2026 | $39.10 | $39.10 | $39.04 | $39.07 | $-0.08 | -0.19% | 5,717 | $39.06 | $39.04 $39.10 |
| Sep 17, 2026 | $39.10 | $39.15 | $39.10 | $39.15 | +$0.24 | +0.60% | 13,665 | $39.13 | $39.10 $39.15 |
| Sep 16, 2026 | $38.96 | $39.02 | $38.89 | $38.91 | +$0.06 | +0.15% | 158,150 | $39.00 | $38.89 $39.02 |
| Sep 15, 2026 | $38.89 | $38.89 | $38.84 | $38.85 | $-0.10 | -0.26% | 7,933 | $38.86 | $38.84 $38.89 |
| Sep 14, 2026 | $38.91 | $39.02 | $38.86 | $38.95 | $-0.10 | -0.26% | 6,332 | $38.96 | $38.86 $39.02 |
| Sep 11, 2026 | $39.12 | $39.16 | $39.06 | $39.06 | $-0.01 | -0.04% | 6,184 | $39.11 | $39.06 $39.16 |
| Sep 10, 2026 | $39.14 | $39.18 | $39.06 | $39.07 | $-0.30 | -0.76% | 22,967 | $39.14 | $39.06 $39.18 |
| Sep 9, 2026 | $39.41 | $39.41 | $39.29 | $39.37 | $-0.07 | -0.18% | 11,539 | $39.36 | $39.29 $39.41 |
| Sep 8, 2026 | $39.48 | $39.48 | $39.43 | $39.44 | $-0.05 | -0.12% | 2,006 | $39.45 | $39.43 $39.48 |
| Sep 4, 2026 | $39.48 | $39.51 | $39.43 | $39.49 | +$0.01 | +0.03% | 30,881 | $39.45 | $39.43 $39.51 |
| Sep 3, 2026 | $39.47 | $39.50 | $39.47 | $39.48 | +$0.11 | +0.28% | 8,255 | $39.48 | $39.47 $39.50 |
| Sep 2, 2026 | $39.38 | $39.39 | $39.36 | $39.37 | +$0.02 | +0.06% | 5,251 | $39.38 | $39.36 $39.39 |
| Sep 1, 2026 | $39.42 | $39.42 | $39.35 | $39.35 | $-0.25 | -0.64% | 3,645 | $39.35 | $39.35 $39.42 |
| Aug 31, 2026 | $39.60 | $39.61 | $39.58 | $39.60 | $-0.09 | -0.22% | 4,134 | $39.60 | $39.58 $39.61 |
| Aug 28, 2026 | $39.76 | $39.80 | $39.68 | $39.68 | $-0.09 | -0.22% | 8,526 | $39.76 | $39.68 $39.80 |
| Aug 27, 2026 | $39.77 | $39.81 | $39.77 | $39.77 | $-0.03 | -0.08% | 27,350 | $39.80 | $39.77 $39.81 |
| Aug 26, 2026 | $39.75 | $39.80 | $39.75 | $39.80 | $-0.02 | -0.05% | 5,427 | $39.78 | $39.75 $39.80 |
| Aug 25, 2026 | $39.74 | $39.82 | $39.72 | $39.82 | +$0.19 | +0.47% | 4,423 | $39.77 | $39.72 $39.82 |
| Aug 24, 2026 | $39.59 | $39.69 | $39.59 | $39.64 | +$0.06 | +0.15% | 6,252 | $39.64 | $39.59 $39.69 |
| Aug 21, 2026 | $39.68 | $39.68 | $39.56 | $39.58 | $-0.06 | -0.14% | 4,898 | $39.62 | $39.56 $39.68 |