JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
48.28
-1.03 (-2.08%)
Mar 28, 2025, 9:30 AM EST - Market open
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -2.08% | 78 |
| Mar 27, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.39% | 16 |
| Mar 26, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.58% | 16 |
| Mar 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.23% | 60 |
| Mar 24, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.61% | 34 |
| Mar 21, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.37% | 1 |
| Mar 20, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -1.13% | 61 |
| Mar 19, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.18% | 3 |
| Mar 18, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.62% | 1 |
| Mar 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.67% | 2 |
| Mar 14, 2025 | 48.76 | 49.13 | 48.76 | 49.13 | 49.13 | 2.02% | 211 |
| Mar 13, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.62% | 2 |
| Mar 12, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.90% | - |
| Mar 11, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.09% | 18 |
| Mar 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -2.57% | 18 |
| Mar 7, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.60% | 90 |
| Mar 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.96% | 6 |
| Mar 5, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 3.12% | 3 |
| Mar 4, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.01% | 110 |
| Mar 3, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.78% | 27 |
| Feb 28, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.15% | 3 |
| Feb 27, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -2.11% | 16 |
| Feb 26, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.19% | 5 |
| Feb 25, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.28% | 5 |
| Feb 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.64% | 29 |
| Feb 21, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.57% | 15 |
| Feb 20, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.57% | 10 |
| Feb 19, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.30% | 13 |
| Feb 18, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 1.09% | 92 |
| Feb 14, 2025 | 48.60 | 48.92 | 48.60 | 48.92 | 48.92 | 1.00% | 118 |
| Feb 13, 2025 | 48.30 | 48.44 | 48.30 | 48.44 | 48.44 | 0.22% | 625 |
| Feb 12, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.37% | 30 |
| Feb 11, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.15% | 10 |
| Feb 10, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.98% | 46 |
| Feb 7, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.03% | 11 |
| Feb 6, 2025 | 47.63 | 47.77 | 47.63 | 47.77 | 47.77 | 0.17% | 366 |
| Feb 5, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.52% | 28 |
| Feb 4, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 1.77% | 4 |
| Feb 3, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.98% | 103 |
| Jan 31, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.01% | 55 |
| Jan 30, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 1.66% | 21 |
| Jan 29, 2025 | 47.50 | 47.50 | 47.27 | 47.27 | 47.27 | - | 134 |
| Jan 28, 2025 | 46.76 | 47.27 | 46.76 | 47.27 | 47.27 | 1.00% | 130 |
| Jan 27, 2025 | 46.95 | 46.95 | 46.80 | 46.80 | 46.80 | -2.05% | 1,150 |
| Jan 24, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.30% | 4 |
| Jan 23, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.10% | 22 |
| Jan 22, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.32% | 21 |
| Jan 21, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1.19% | 41 |
| Jan 17, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.52% | 17 |
| Jan 16, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.07% | 12 |