JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
66.79
-0.07 (-0.11%)
Jan 16, 2026, 4:00 PM EST - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 66.92 | 66.92 | 66.66 | 66.79 | 66.79 | -0.10% | 1,341 |
| Jan 15, 2026 | 67.14 | 67.16 | 66.86 | 66.86 | 66.86 | 1.07% | 2,219 |
| Jan 14, 2026 | 66.01 | 66.15 | 66.00 | 66.15 | 66.15 | 0.41% | 3,025 |
| Jan 13, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.87 | -0.82% | 412 |
| Jan 12, 2026 | 66.43 | 66.52 | 66.42 | 66.42 | 66.42 | 0.98% | 3,557 |
| Jan 9, 2026 | 65.96 | 65.96 | 65.78 | 65.78 | 65.78 | 0.18% | 1,786 |
| Jan 8, 2026 | 65.69 | 65.69 | 65.47 | 65.66 | 65.66 | 0.47% | 2,574 |
| Jan 7, 2026 | 65.37 | 65.61 | 65.36 | 65.36 | 65.35 | -0.63% | 66,062 |
| Jan 6, 2026 | 65.67 | 66.02 | 65.56 | 65.77 | 65.77 | 0.79% | 22,544 |
| Jan 5, 2026 | 65.09 | 65.43 | 64.91 | 65.26 | 65.26 | 1.26% | 1,910 |
| Jan 2, 2026 | 64.36 | 64.58 | 64.36 | 64.45 | 64.45 | 2.51% | 1,860 |
| Dec 31, 2025 | 62.92 | 62.92 | 62.73 | 62.87 | 62.87 | -0.08% | 4,344 |
| Dec 30, 2025 | 63.05 | 63.15 | 62.89 | 62.92 | 62.92 | 0.34% | 2,225 |
| Dec 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.06% | 246 |
| Dec 26, 2025 | 62.67 | 62.72 | 62.66 | 62.66 | 62.66 | 0.65% | 1,582 |
| Dec 24, 2025 | 62.31 | 62.31 | 62.23 | 62.26 | 62.26 | 0.26% | 360 |
| Dec 23, 2025 | 61.94 | 62.15 | 61.90 | 62.10 | 62.10 | 0.84% | 11,864 |
| Dec 22, 2025 | 61.58 | 62.05 | 61.46 | 61.58 | 61.58 | 0.34% | 6,947 |
| Dec 19, 2025 | 61.14 | 61.37 | 61.14 | 61.37 | 61.37 | 0.78% | 3,411 |
| Dec 18, 2025 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | 1.27% | 172 |
| Dec 17, 2025 | 60.70 | 60.70 | 60.13 | 60.13 | 60.13 | -0.82% | 1,826 |
| Dec 16, 2025 | 60.78 | 60.78 | 60.54 | 60.63 | 60.63 | -3.49% | 2,119 |
| Dec 15, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.38 | 0.20% | 528 |
| Dec 12, 2025 | 62.88 | 62.88 | 62.70 | 62.70 | 61.26 | -1.34% | 343 |
| Dec 11, 2025 | 63.41 | 63.55 | 63.41 | 63.55 | 62.10 | -0.25% | 322 |
| Dec 10, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 62.25 | 0.85% | 60 |
| Dec 9, 2025 | 63.23 | 63.23 | 63.17 | 63.17 | 61.72 | -0.06% | 248 |
| Dec 8, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 61.76 | 0.08% | 696 |
| Dec 5, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 61.71 | 0.38% | 109 |
| Dec 4, 2025 | 62.95 | 62.95 | 62.92 | 62.92 | 61.48 | -0.10% | 664 |
| Dec 3, 2025 | 62.77 | 63.00 | 62.45 | 62.98 | 61.54 | - | 3,517 |
| Dec 2, 2025 | 62.79 | 62.98 | 62.75 | 62.98 | 61.54 | 0.43% | 2,277 |
| Dec 1, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 61.28 | 0.10% | 206 |
| Nov 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 61.22 | 0.25% | 12 |
| Nov 26, 2025 | 62.60 | 62.62 | 62.49 | 62.49 | 61.06 | 0.97% | 362 |
| Nov 25, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 60.47 | 0.44% | 98 |
| Nov 24, 2025 | 61.45 | 61.62 | 61.45 | 61.62 | 60.21 | 1.02% | 203 |
| Nov 21, 2025 | 60.42 | 61.11 | 60.42 | 60.99 | 59.60 | 0.18% | 2,587 |
| Nov 20, 2025 | 62.11 | 62.11 | 60.89 | 60.89 | 59.49 | -1.85% | 4,018 |
| Nov 19, 2025 | 61.73 | 62.11 | 61.72 | 62.04 | 60.62 | -0.14% | 17,925 |
| Nov 18, 2025 | 61.98 | 62.14 | 61.98 | 62.12 | 60.70 | -0.32% | 464 |
| Nov 17, 2025 | 62.82 | 62.82 | 62.17 | 62.32 | 60.89 | -0.87% | 8,377 |
| Nov 14, 2025 | 62.86 | 63.28 | 62.86 | 62.86 | 61.43 | -0.19% | 795 |
| Nov 13, 2025 | 63.71 | 63.71 | 62.83 | 62.99 | 61.54 | -1.22% | 924 |
| Nov 12, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 62.30 | -0.15% | 117 |
| Nov 11, 2025 | 63.96 | 63.96 | 63.86 | 63.86 | 62.39 | 0.09% | 279 |
| Nov 10, 2025 | 63.68 | 63.85 | 63.46 | 63.80 | 62.34 | 1.89% | 1,752 |
| Nov 7, 2025 | 62.29 | 62.62 | 62.29 | 62.62 | 61.18 | -0.31% | 964 |
| Nov 6, 2025 | 62.95 | 62.95 | 62.81 | 62.81 | 61.38 | -0.97% | 498 |
| Nov 5, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 61.98 | 1.10% | 59 |