Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpmorgan Active (JBND.US) Share Price

Price $53.985 on 12-12-2025 at 22:20:03
Change $-0.13 -0.24%
Buy $57.17
Sell $53.80
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 83.00 at $53.975
Day's Volume: 8,113
Last Close: $53.985
Open: $53.97
ISIN: US46654Q7161
Day's Range $53.97 - $53.995
52wk Range: $52.25 - $54.98
Market Capitalisation: $N/A
VWAP: $53.98171
Shares in Issue: N/A

Jpmorgan Active (JBND.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 83 $53.975 Automatic Execution
 15:24:35 - 12-Dec-25
Buy* 33 $53.975 Automatic Execution
 15:21:09 - 12-Dec-25
Buy* 26 $53.975 Automatic Execution
 15:21:08 - 12-Dec-25
Buy* 15 $53.98 Automatic Execution
 14:48:04 - 12-Dec-25
Unknown* 100 $53.985 Automatic Execution
 13:55:41 - 12-Dec-25
Unknown* 100 $53.985 Automatic Execution
 13:55:41 - 12-Dec-25
Unknown* 100 $53.985 Automatic Execution
 13:55:41 - 12-Dec-25
Unknown* 100 $53.985 Automatic Execution
 13:55:41 - 12-Dec-25
Buy* 300 $53.99 Automatic Execution
 13:55:41 - 12-Dec-25
Unknown* 78 $53.985 Automatic Execution
 13:55:27 - 12-Dec-25
See more Jpmorgan Active trades

Jpmorgan Active (JBND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 53.97 53.995 53.97 53.985 8,113
11th Dec 2025 (Thu) 54.235 54.235 54.115 54.11 24,815
10th Dec 2025 (Wed) 53.94 54.115 53.94 54.12 9,173
9th Dec 2025 (Tue) 54.10 54.10 53.945 53.965 18,077
8th Dec 2025 (Mon) 54.08 54.08 53.93 53.96 49,646
5th Dec 2025 (Fri) 54.17 54.18 54.055 54.10 18,183
4th Dec 2025 (Thu) 54.22 54.22 54.08 54.18 141,523
3rd Dec 2025 (Wed) 54.28 54.30 54.205 54.27 14,488
2nd Dec 2025 (Tue) 54.08 54.22 53.93 54.20 21,847
1st Dec 2025 (Mon) 54.19 55.785 54.135 54.17 31,158
28th Nov 2025 (Fri) 54.605 54.605 54.515 54.59 8,869
27th Nov 2025 (Thu) 54.55 54.635 54.505 54.63 27,194
26th Nov 2025 (Wed) 54.55 54.635 54.505 54.63 29,271
25th Nov 2025 (Tue) 54.51 54.615 54.505 54.59 21,924
24th Nov 2025 (Mon) 54.435 54.48 54.40 54.46 13,415
21st Nov 2025 (Fri) 54.37 54.37 54.275 54.355 13,785
20th Nov 2025 (Thu) 54.21 54.21 54.21 54.15 800
19th Nov 2025 (Wed) 54.23 54.23 54.105 54.15 13,762
18th Nov 2025 (Tue) 54.20 54.24 54.10 54.20 11,519
17th Nov 2025 (Mon) 54.10 54.14 54.08 54.09 10,889
14th Nov 2025 (Fri) 54.23 54.23 54.055 54.06 12,763
13th Nov 2025 (Thu) 54.73 54.73 54.13 54.10 8,695
See more Jpmorgan Active price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered