Stockscreener 앱 받기
51.50
0.02%
-0.010
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $51.59 | $51.41 | $0.18 | 1,484,075.0 | -0.02% |
| 2026-10-15 | $51.70 | $51.34 | $0.36 | 3,494,184.0 | +0.61% |
| 2026-10-14 | $51.25 | $50.90 | $0.35 | 1,184,373.0 | +0.20% |
| 2026-10-13 | $51.20 | $51.05 | $0.145 | 2,119,677.0 | +0.00% |
| 2026-10-12 | $51.11 | $51.05 | $0.0601 | 719,295.0 | +0.00% |
| 2026-10-09 | $51.11 | $50.98 | $0.13 | 852,085.0 | -0.10% |
| 2026-10-08 | $51.15 | $50.86 | $0.2899 | 3,184,056.0 | +0.37% |
| 2026-10-07 | $50.99 | $50.70 | $0.2895 | 1,794,236.0 | +0.00% |
| 2026-10-06 | $51.02 | $50.88 | $0.1386 | 1,394,778.0 | +0.26% |
| 2026-10-05 | $51.62 | $50.73 | $0.89 | 1,442,772.0 | -0.24% |
| 2026-10-02 | $51.14 | $50.86 | $0.28 | 1,632,376.0 | -0.04% |
| 2026-10-01 | $51.06 | $50.72 | $0.35 | 3,488,799.0 | -0.29% |
| 2026-09-30 | $51.23 | $51.02 | $0.21 | 2,915,200.0 | -0.04% |
| 2026-09-29 | $51.20 | $51.03 | $0.1699 | 2,449,785.0 | -0.16% |
| 2026-09-28 | $51.26 | $51.10 | $0.1599 | 1,325,485.0 | -0.41% |
| 2026-09-25 | $51.46 | $51.23 | $0.2349 | 2,025,229.0 | +0.25% |
| 2026-09-24 | $51.63 | $51.30 | $0.33 | 1,648,753.0 | -0.58% |
| 2026-09-23 | $51.93 | $51.50 | $0.43 | 1,084,074.0 | -0.77% |
| 2026-09-22 | $52.05 | $51.92 | $0.13 | 1,158,022.0 | -0.02% |
| 2026-09-21 | $52.02 | $51.94 | $0.08 | 1,134,171.0 | +0.25% |
| 2026-09-18 | $51.93 | $51.84 | $0.09 | 780,327.0 | -0.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $51.70 | $50.70 | $1.00 | 22,790,706.0 | +0.74% |
| 2026-09 | $52.47 | $51.02 | $1.45 | 28,241,217.0 | -2.98% |
| 2026-08 | $52.98 | $52.43 | $0.55 | 18,561,116.0 | +0.02% |
| 2026-07 | $53.41 | $52.59 | $0.82 | 17,710,802.0 | -1.53% |
| 2026-06 | $53.87 | $53.02 | $0.845 | 17,376,985.0 | -0.06% |
| 2026-05 | $53.73 | $52.71 | $1.02 | 27,898,314.0 | -0.17% |
| 2026-04 | $54.11 | $53.44 | $0.6666 | 18,007,041.0 | -0.28% |
| 2026-03 | $54.63 | $53.22 | $1.41 | 20,536,186.0 | -2.17% |
| 2026-02 | $54.99 | $53.86 | $1.13 | 16,928,029.0 | +1.55% |
| 2026-01 | $54.32 | $53.87 | $0.45 | 20,542,028.0 | +0.09% |
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.78 | $53.92 | $1.86 | 29,658,670.0 | -0.44% |
| 2025-11 | $54.73 | $53.94 | $0.79 | 10,793,758.0 | +0.46% |
| 2025-10 | $54.87 | $53.97 | $0.90 | 15,660,110.0 | +0.33% |
| 2025-09 | $54.60 | $53.46 | $1.14 | 12,178,462.0 | +0.69% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):