Stockscreener 앱 받기
54.12
0.48%
0.26
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $54.19 | $54.11 | $0.0799 | 435,588.0 | +0.48% |
| 2025-09-04 | $53.88 | $53.75 | $0.1324 | 436,738.0 | +0.32% |
| 2025-09-03 | $53.75 | $53.54 | $0.2082 | 1,546,743.0 | +0.34% |
| 2025-09-02 | $53.53 | $53.46 | $0.075 | 267,917.0 | -0.52% |
| 2025-08-29 | $53.84 | $53.77 | $0.075 | 218,759.0 | -0.15% |
| 2025-08-28 | $53.88 | $53.76 | $0.125 | 336,761.0 | +0.19% |
| 2025-08-27 | $53.78 | $53.61 | $0.1654 | 740,250.0 | +0.07% |
| 2025-08-26 | $53.73 | $53.59 | $0.14 | 331,288.0 | +0.15% |
| 2025-08-25 | $53.70 | $53.60 | $0.0999 | 364,813.0 | -0.07% |
| 2025-08-22 | $53.74 | $53.49 | $0.2476 | 313,141.0 | +0.44% |
| 2025-08-21 | $53.53 | $53.39 | $0.14 | 463,662.0 | -0.18% |
| 2025-08-20 | $53.60 | $53.50 | $0.1044 | 338,846.0 | +0.08% |
| 2025-08-19 | $53.53 | $53.45 | $0.0722 | 354,965.0 | +0.20% |
| 2025-08-18 | $53.49 | $53.36 | $0.13 | 3,908,428.0 | -0.07% |
| 2025-08-15 | $53.55 | $53.41 | $0.145 | 225,430.0 | -0.18% |
| 2025-08-14 | $53.65 | $53.50 | $0.15 | 332,210.0 | -0.26% |
| 2025-08-13 | $53.70 | $53.62 | $0.0795 | 231,001.0 | +0.36% |
| 2025-08-12 | $53.51 | $53.38 | $0.13 | 515,952.0 | -0.04% |
| 2025-08-11 | $53.55 | $53.47 | $0.0764 | 155,222.0 | +0.06% |
| 2025-08-08 | $53.54 | $53.43 | $0.1065 | 263,082.0 | -0.21% |
Jpmorgan Active Bond Etf 주식 (JBND) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Active Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Active Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $54.19 | $53.46 | $0.7299 | 3,122,574.0 | +0.61% |
| 2025-08 | $53.88 | $53.36 | $0.52 | 11,844,951.0 | +0.88% |
| 2025-07 | $53.48 | $52.79 | $0.69 | 6,292,227.0 | -0.50% |
| 2025-06 | $53.63 | $52.48 | $1.15 | 6,808,339.0 | +1.15% |
| 2025-05 | $53.44 | $52.24 | $1.20 | 7,105,947.0 | -1.06% |
| 2025-04 | $54.23 | $51.96 | $2.27 | 7,724,783.0 | +0.06% |
| 2025-03 | $53.65 | $52.98 | $0.67 | 7,520,303.0 | -0.21% |
| 2025-02 | $53.63 | $52.15 | $1.48 | 3,610,317.0 | +2.00% |
| 2025-01 | $52.80 | $51.65 | $1.15 | 5,951,888.0 | +0.63% |
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $52.15 | $1.34 | 7,673,289.0 | -1.76% |
| 2024-11 | $53.43 | $52.36 | $1.07 | 3,199,546.0 | +0.62% |
| 2024-10 | $54.64 | $52.91 | $1.73 | 3,817,735.0 | -2.87% |
| 2024-09 | $55.06 | $53.93 | $1.13 | 3,165,181.0 | +1.17% |
| 2024-08 | $54.39 | $53.29 | $1.10 | 3,131,763.0 | +1.22% |
| 2024-07 | $53.37 | $51.71 | $1.66 | 1,924,285.0 | +2.14% |
| 2024-06 | $52.62 | $51.70 | $0.92 | 1,666,984.0 | +0.83% |
| 2024-05 | $52.14 | $50.96 | $1.18 | 893,062.0 | +1.31% |
| 2024-04 | $52.15 | $50.93 | $1.22 | 1,211,348.0 | -2.63% |
| 2024-03 | $52.68 | $51.91 | $0.77 | 677,192.0 | +0.56% |
| 2024-02 | $53.20 | $51.88 | $1.32 | 618,982.0 | -1.60% |
| 2024-01 | $53.09 | $52.31 | $0.78 | 2,250,475.0 | +0.19% |
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.31 | $51.29 | $2.02 | 328,422.0 | +3.01% |
| 2023-11 | $51.60 | $49.38 | $2.22 | 203,806.0 | +4.09% |
| 2023-10 | $50.01 | $49.02 | $0.9877 | 640,128.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):