JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
47.44
+0.32 (0.68%)
Dec 19, 2024, 9:30 AM EST - Market open
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.46 | 47.61 | 47.46 | 47.61 | 47.61 | 0.37% | 146 |
| Dec 19, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.68% | 2 |
| Dec 18, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.22% | 69 |
| Dec 17, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.36% | 17 |
| Dec 16, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.83% | 3 |
| Dec 13, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.21% | 20 |
| Dec 12, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.60% | 2 |
| Dec 11, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.82% | 2 |
| Dec 10, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -1.58% | 24 |
| Dec 9, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.98% | 21 |
| Dec 6, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.07% | 7 |
| Dec 5, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.32% | 2 |
| Dec 4, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.70% | 3 |
| Dec 3, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.50% | 3 |
| Dec 2, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.32% | 1 |
| Nov 29, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.32% | 38 |
| Nov 27, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.30% | 38 |
| Nov 26, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.73% | 3 |
| Nov 25, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.13% | 146 |
| Nov 22, 2024 | 47.88 | 48.06 | 47.82 | 48.06 | 48.06 | 0.54% | 1,203 |
| Nov 21, 2024 | 47.70 | 47.81 | 47.70 | 47.80 | 47.80 | -0.14% | 268 |
| Nov 20, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.08% | 2 |
| Nov 19, 2024 | 47.70 | 47.83 | 47.70 | 47.83 | 47.83 | 0.01% | 224 |
| Nov 18, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.88% | 33 |
| Nov 15, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.48% | 183 |
| Nov 14, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.50% | 2 |
| Nov 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.46% | 4 |
| Nov 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.45% | 4 |
| Nov 11, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | 76 |
| Nov 8, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.14% | 36 |
| Nov 7, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.94% | 10 |
| Nov 6, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.72% | 23 |
| Nov 5, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 1.42% | 1 |
| Nov 4, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.56% | 1 |
| Nov 1, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.29% | 5 |
| Oct 31, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.95% | 8 |
| Oct 30, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.99% | 6 |
| Oct 29, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.50% | 6 |
| Oct 28, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.09% | 1 |
| Oct 25, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.16% | 5 |
| Oct 24, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.36% | 75 |
| Oct 23, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.54% | 11 |
| Oct 22, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.19% | 1 |
| Oct 21, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.77% | 20 |
| Oct 18, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.07% | 11 |
| Oct 17, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.42% | 191 |
| Oct 16, 2024 | 50.10 | 50.10 | 49.86 | 49.86 | 49.86 | 0.66% | 152 |
| Oct 15, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -2.18% | 26 |
| Oct 14, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.06% | 17 |
| Oct 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.92% | 1 |
| Oct 10, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.30% | 72 |
| Oct 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.81% | 216 |
| Oct 8, 2024 | 50.36 | 50.41 | 50.21 | 50.41 | 50.41 | -2.61% | 752 |
| Oct 7, 2024 | 51.77 | 51.77 | 51.76 | 51.76 | 51.76 | 0.98% | 411 |
| Oct 4, 2024 | 51.12 | 51.26 | 51.06 | 51.26 | 51.26 | 1.28% | 350 |
| Oct 3, 2024 | 50.70 | 50.70 | 50.61 | 50.61 | 50.61 | -0.91% | 181 |
| Oct 2, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1.71% | 5 |
| Oct 1, 2024 | 50.28 | 50.28 | 50.22 | 50.22 | 50.22 | 0.86% | 130 |
| Sep 30, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -2.00% | 20 |
| Sep 27, 2024 | 50.95 | 50.96 | 50.81 | 50.81 | 50.81 | -0.81% | 769 |
| Sep 26, 2024 | 51.07 | 51.22 | 50.91 | 51.22 | 51.22 | 3.92% | 233 |
| Sep 25, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -1.38% | 31 |
| Sep 24, 2024 | 49.80 | 49.98 | 49.80 | 49.98 | 49.98 | 3.16% | 333 |
| Sep 23, 2024 | 48.59 | 48.59 | 48.45 | 48.45 | 48.45 | 0.51% | 195 |
| Sep 20, 2024 | 48.21 | 48.21 | 48.20 | 48.20 | 48.20 | -0.44% | 126 |
| Sep 19, 2024 | 48.27 | 48.41 | 48.27 | 48.41 | 48.41 | 2.02% | 405 |
| Sep 18, 2024 | 48.03 | 48.05 | 47.46 | 47.46 | 47.46 | 0.09% | 308 |
| Sep 17, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.19% | 14 |
| Sep 16, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.28% | 62 |
| Sep 13, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.57% | 50 |
| Sep 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.90% | 1 |
| Sep 11, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.82% | 3 |
| Sep 10, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.49% | 2 |
| Sep 9, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.75% | 53 |
| Sep 6, 2024 | 46.27 | 46.35 | 46.18 | 46.18 | 46.18 | -1.74% | 322 |
| Sep 5, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 11 |
| Sep 4, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.10% | 7 |
| Sep 3, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.25% | 32 |
| Aug 30, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.34% | 2 |
| Aug 29, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.26% | 39 |
| Aug 28, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.95% | 103 |
| Aug 27, 2024 | 48.16 | 48.20 | 48.15 | 48.20 | 48.20 | 0.16% | 255 |
| Aug 26, 2024 | 48.38 | 48.38 | 48.12 | 48.12 | 48.12 | -0.95% | 268 |
| Aug 23, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 2.03% | 64 |
| Aug 22, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.61% | 60 |
| Aug 21, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.28% | 24 |
| Aug 20, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.48% | 58 |
| Aug 19, 2024 | 48.20 | 48.60 | 48.20 | 48.49 | 48.49 | 0.87% | 561 |
| Aug 16, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.03% | 155 |
| Aug 15, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.15% | 418 |
| Aug 14, 2024 | 46.90 | 47.04 | 46.90 | 47.04 | 47.04 | -0.41% | 418 |
| Aug 13, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.16% | 82 |
| Aug 12, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.68% | 13 |
| Aug 9, 2024 | 46.20 | 46.38 | 46.20 | 46.38 | 46.38 | 0.69% | 384 |
| Aug 8, 2024 | 45.61 | 46.06 | 45.61 | 46.06 | 46.06 | 2.36% | 383 |
| Aug 7, 2024 | 45.81 | 45.81 | 44.99 | 44.99 | 44.99 | 1.09% | 369 |
| Aug 6, 2024 | 44.79 | 44.86 | 44.51 | 44.51 | 44.51 | 0.36% | 453 |
| Aug 5, 2024 | 44.28 | 44.35 | 44.28 | 44.35 | 44.35 | -2.98% | 344 |
| Aug 2, 2024 | 45.85 | 45.85 | 45.71 | 45.71 | 45.71 | -1.86% | 435 |
| Aug 1, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.76% | 11 |