Stockscreener 앱 받기
53.67
0.36%
0.19
시간 외 거래:
53.67
Jpmorgan Active Bond Etf 주식 (JBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $53.66 | $53.54 | $0.1199 | 256,696.0 | -0.03% |
| 2025-08-06 | $53.62 | $53.41 | $0.21 | 473,673.0 | -0.07% |
| 2025-08-05 | $53.67 | $53.56 | $0.1101 | 330,883.0 | -0.01% |
| 2025-08-04 | $53.65 | $53.53 | $0.1179 | 1,392,383.0 | +0.17% |
| 2025-08-01 | $53.56 | $53.36 | $0.20 | 297,506.0 | +0.43% |
| 2025-07-31 | $53.40 | $53.28 | $0.1153 | 185,860.0 | +0.04% |
| 2025-07-30 | $53.40 | $53.27 | $0.1328 | 616,221.0 | -0.22% |
| 2025-07-29 | $53.42 | $53.21 | $0.21 | 249,918.0 | +0.51% |
| 2025-07-28 | $53.17 | $53.11 | $0.056 | 181,210.0 | -0.13% |
| 2025-07-25 | $53.22 | $53.09 | $0.13 | 153,754.0 | +0.19% |
| 2025-07-24 | $53.17 | $53.02 | $0.1499 | 667,637.0 | -0.13% |
| 2025-07-23 | $53.22 | $53.16 | $0.055 | 132,826.0 | -0.21% |
| 2025-07-22 | $53.33 | $53.23 | $0.105 | 194,189.0 | +0.21% |
| 2025-07-21 | $53.28 | $53.17 | $0.11 | 391,413.0 | +0.32% |
| 2025-07-18 | $53.06 | $52.99 | $0.065 | 319,385.0 | +0.17% |
| 2025-07-17 | $52.99 | $52.90 | $0.0948 | 303,307.0 | +0.03% |
| 2025-07-16 | $52.96 | $52.81 | $0.145 | 236,291.0 | +0.24% |
| 2025-07-15 | $53.02 | $52.79 | $0.23 | 388,410.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $53.70 | $53.36 | $0.3395 | 4,147,399.0 | +0.66% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):