JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
61.04
+0.01 (0.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 61.21 | 61.21 | 61.04 | 61.04 | 61.04 | 0.02% | 194 |
| Oct 16, 2025 | 61.29 | 61.29 | 60.97 | 61.03 | 61.03 | 0.25% | 1,530 |
| Oct 15, 2025 | 61.07 | 61.07 | 60.81 | 60.88 | 60.88 | 1.36% | 1,077 |
| Oct 14, 2025 | 60.08 | 60.38 | 60.06 | 60.06 | 60.06 | -1.26% | 995 |
| Oct 13, 2025 | 60.88 | 60.88 | 60.82 | 60.82 | 60.82 | 2.89% | 1,217 |
| Oct 10, 2025 | 61.32 | 61.32 | 59.11 | 59.11 | 59.11 | -3.70% | 840 |
| Oct 9, 2025 | 61.66 | 61.66 | 61.27 | 61.39 | 61.39 | -0.43% | 5,257 |
| Oct 8, 2025 | 61.56 | 61.73 | 61.50 | 61.65 | 61.65 | 0.72% | 3,941 |
| Oct 7, 2025 | 61.68 | 61.68 | 61.21 | 61.21 | 61.21 | -0.90% | 2,109 |
| Oct 6, 2025 | 61.82 | 61.82 | 61.77 | 61.77 | 61.77 | 0.57% | 523 |
| Oct 3, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.32% | 5 |
| Oct 2, 2025 | 61.17 | 61.22 | 61.17 | 61.22 | 61.22 | 0.46% | 102 |
| Oct 1, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.61% | 1 |
| Sep 30, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.23% | 8 |
| Sep 29, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.10% | 32 |
| Sep 26, 2025 | 59.76 | 59.78 | 59.76 | 59.78 | 59.78 | -0.31% | 174 |
| Sep 25, 2025 | 59.98 | 59.98 | 59.97 | 59.97 | 59.97 | -0.63% | 104 |
| Sep 24, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.16% | 95 |
| Sep 23, 2025 | 60.55 | 60.55 | 60.33 | 60.45 | 60.45 | 0.18% | 601 |
| Sep 22, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.45% | 7 |
| Sep 19, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.16% | 3 |
| Sep 18, 2025 | 60.14 | 60.25 | 60.14 | 60.16 | 60.16 | -0.36% | 1,206 |
| Sep 17, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.55% | - |
| Sep 16, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 1.17% | 1 |
| Sep 15, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.60% | 24 |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.01% | 13 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.26% | 5 |
| Sep 10, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 1.07% | 56 |
| Sep 9, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.50% | 92 |
| Sep 8, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.80% | 7 |
| Sep 5, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.22% | 2 |
| Sep 4, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.20% | 22 |
| Sep 3, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.59% | 17 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.54% | 17 |
| Aug 29, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.46% | 2 |
| Aug 28, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.71% | 13 |
| Aug 27, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.74% | 4 |
| Aug 26, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.04% | 119 |
| Aug 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.24% | 3 |
| Aug 22, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.94% | 1 |
| Aug 21, 2025 | 55.71 | 55.71 | 55.66 | 55.66 | 55.66 | -0.20% | 150 |
| Aug 20, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.05% | 9 |
| Aug 19, 2025 | 56.20 | 56.20 | 55.74 | 55.74 | 55.74 | -1.10% | 142 |
| Aug 18, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.54% | 68 |
| Aug 15, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.06% | 176 |
| Aug 14, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.92% | 51 |
| Aug 13, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 1.06% | 42 |
| Aug 12, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 1.58% | 10 |
| Aug 11, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.20% | 65 |
| Aug 8, 2025 | 55.40 | 55.40 | 55.26 | 55.26 | 55.26 | -0.08% | 398 |