Skip to main content
JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
47.41
-0.23 (-0.48%)
Nov 15, 2024, 4:00 PM EST - Market closed

JADE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.8747.8747.8747.8747.870.08%2
Nov 19, 202447.7047.8347.7047.8347.830.01%224
Nov 18, 202447.8247.8247.8247.8247.820.88%33
Nov 15, 202447.4147.4147.4147.4147.41-0.48%183
Nov 14, 202447.6347.6347.6347.6347.63-0.50%2
Nov 13, 202447.8747.8747.8747.8747.87-0.46%4
Nov 12, 202448.0948.0948.0948.0948.09-1.45%4
Nov 11, 202448.8048.8048.8048.8048.80-0.41%76
Nov 8, 202449.0049.0049.0049.0049.00-2.14%36
Nov 7, 202450.0750.0750.0750.0750.071.94%10
Nov 6, 202449.1249.1249.1249.1249.12-0.72%23
Nov 5, 202449.4749.4749.4749.4749.471.42%1
Nov 4, 202448.7848.7848.7848.7848.780.56%1
Nov 1, 202448.5148.5148.5148.5148.510.29%5
Oct 31, 202448.3648.3648.3648.3648.36-0.95%8
Oct 30, 202448.8348.8348.8348.8348.83-0.99%6
Oct 29, 202449.3249.3249.3249.3249.32-0.50%6
Oct 28, 202449.5649.5649.5649.5649.560.09%1
Oct 25, 202449.5249.5249.5249.5249.520.16%5
Oct 24, 202449.4449.4449.4449.4449.44-0.36%75
Oct 23, 202449.6249.6249.6249.6249.62-0.54%11
Oct 22, 202449.8949.8949.8949.8949.890.19%1
Oct 21, 202449.7949.7949.7949.7949.79-0.77%20
Oct 18, 202450.1850.1850.1850.1850.181.07%11
Oct 17, 202449.6549.6549.6549.6549.65-0.42%191
Oct 16, 202450.1050.1049.8649.8649.860.66%152
Oct 15, 202449.5349.5349.5349.5349.53-2.18%26
Oct 14, 202450.6450.6450.6450.6450.640.06%17
Oct 11, 202450.6150.6150.6150.6150.610.92%1
Oct 10, 202450.1550.1550.1550.1550.150.30%72
Oct 9, 202450.0050.0050.0050.0050.00-0.81%216
Oct 8, 202450.3650.4150.2150.4150.41-2.61%752
Oct 7, 202451.7751.7751.7651.7651.760.98%411
Oct 4, 202451.1251.2651.0651.2651.261.28%350
Oct 3, 202450.7050.7050.6150.6150.61-0.91%181
Oct 2, 202451.0851.0851.0851.0851.081.71%5
Oct 1, 202450.2850.2850.2250.2250.220.86%130
Sep 30, 202449.7949.7949.7949.7949.79-2.00%20
Sep 27, 202450.9550.9650.8150.8150.81-0.81%769
Sep 26, 202451.0751.2250.9151.2251.223.92%233
Sep 25, 202449.2949.2949.2949.2949.29-1.38%31
Sep 24, 202449.8049.9849.8049.9849.983.16%333
Sep 23, 202448.5948.5948.4548.4548.450.51%195
Sep 20, 202448.2148.2148.2048.2048.20-0.44%126
Sep 19, 202448.2748.4148.2748.4148.412.02%405
Sep 18, 202448.0348.0547.4647.4647.460.09%308
Sep 17, 202447.4147.4147.4147.4147.41-0.19%14
Sep 16, 202447.5147.5147.5147.5147.510.28%62
Sep 13, 202447.3747.3747.3747.3747.370.57%50
Sep 12, 202447.1047.1047.1047.1047.100.90%1
Sep 11, 202446.6846.6846.6846.6846.680.82%3
Sep 10, 202446.3046.3046.3046.3046.30-0.49%2
Sep 9, 202446.5346.5346.5346.5346.530.75%53
Sep 6, 202446.2746.3546.1846.1846.18-1.74%322
Sep 5, 202447.0047.0047.0047.0047.00-11
Sep 4, 202447.0047.0047.0047.0047.000.10%7
Sep 3, 202446.9546.9546.9546.9546.95-2.25%32
Aug 30, 202448.0348.0348.0348.0348.030.34%2
Aug 29, 202447.8747.8747.8747.8747.870.26%39
Aug 28, 202447.7447.7447.7447.7447.74-0.95%103
Aug 27, 202448.1648.2048.1548.2048.200.16%255
Aug 26, 202448.3848.3848.1248.1248.12-0.95%268
Aug 23, 202448.5848.5848.5848.5848.582.03%64
Aug 22, 202447.6147.6147.6147.6147.61-1.61%60
Aug 21, 202448.3948.3948.3948.3948.390.28%24
Aug 20, 202448.2648.2648.2648.2648.26-0.48%58
Aug 19, 202448.2048.6048.2048.4948.490.87%561
Aug 16, 202448.0848.0848.0848.0848.081.03%155
Aug 15, 202447.5847.5847.5847.5847.581.15%418
Aug 14, 202446.9047.0446.9047.0447.04-0.41%418
Aug 13, 202447.2447.2447.2447.2447.241.16%82
Aug 12, 202446.6946.6946.6946.6946.690.68%13
Aug 9, 202446.2046.3846.2046.3846.380.69%384
Aug 8, 202445.6146.0645.6146.0646.062.36%383
Aug 7, 202445.8145.8144.9944.9944.991.09%369
Aug 6, 202444.7944.8644.5144.5144.510.36%453
Aug 5, 202444.2844.3544.2844.3544.35-2.98%344
Aug 2, 202445.8545.8545.7145.7145.71-1.86%435
Aug 1, 202446.5846.5846.5846.5846.58-1.76%11
Jul 31, 202447.4147.4147.4147.4147.412.35%31
Jul 30, 202446.3346.3346.3346.3346.33-0.72%21
Jul 29, 202446.5846.6646.5846.6646.66-0.60%196
Jul 26, 202446.9446.9446.9446.9446.941.01%59
Jul 25, 202446.5646.5646.4746.4746.47-0.45%240
Jul 24, 202446.6846.6846.6846.6846.68-1.97%38
Jul 23, 202447.6847.7747.5647.6247.62-0.49%636
Jul 22, 202447.8547.8547.8547.8547.850.61%59
Jul 19, 202447.6747.6947.2947.5747.57-1.01%2,541
Jul 18, 202448.0548.0548.0548.0548.05-0.47%69
Jul 17, 202448.2848.2848.2848.2848.28-1.84%43
Jul 16, 202449.1849.1849.1849.1849.180.43%186
Jul 15, 202448.9748.9748.9748.9748.97-1.11%323
Jul 12, 202449.4449.5249.4449.5249.520.57%517
Jul 11, 202449.6249.6249.2349.2349.230.26%401
Jul 10, 202449.1149.1149.1149.1149.110.64%123
Jul 9, 202448.7948.7948.7948.7948.790.44%78
Jul 8, 202448.6348.6348.5848.5848.58-0.03%729
Jul 5, 202448.5848.5948.5248.5948.590.55%335
Jul 3, 202448.3348.3348.3348.3348.331.14%33
Jul 2, 202447.7847.7847.7847.7847.780.22%11