JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
72.72
-0.33 (-0.46%)
At close: Feb 27, 2026, 4:00 PM EST
72.65
-0.07 (-0.09%)
After-hours: Feb 27, 2026, 8:00 PM EST
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 72.57 | 72.75 | 72.50 | 72.72 | 72.72 | -0.46% | 2,623 |
| Feb 26, 2026 | 73.37 | 73.37 | 72.52 | 73.06 | 73.05 | -0.42% | 3,635 |
| Feb 25, 2026 | 73.34 | 73.56 | 73.11 | 73.37 | 73.37 | 1.11% | 11,535 |
| Feb 24, 2026 | 72.11 | 72.78 | 72.00 | 72.56 | 72.56 | 1.45% | 5,644 |
| Feb 23, 2026 | 72.25 | 72.25 | 71.44 | 71.52 | 71.52 | -0.81% | 4,087 |
| Feb 20, 2026 | 71.93 | 72.18 | 71.78 | 72.11 | 72.11 | 1.85% | 3,086 |
| Feb 19, 2026 | 70.55 | 70.80 | 70.55 | 70.80 | 70.80 | -0.05% | 4,419 |
| Feb 18, 2026 | 70.62 | 71.33 | 70.62 | 70.83 | 70.83 | 0.67% | 2,425 |
| Feb 17, 2026 | 70.39 | 70.57 | 69.83 | 70.36 | 70.36 | -0.26% | 3,244 |
| Feb 13, 2026 | 70.36 | 70.79 | 69.93 | 70.55 | 70.55 | 0.05% | 7,380 |
| Feb 12, 2026 | 72.22 | 72.22 | 70.42 | 70.51 | 70.51 | -1.18% | 5,109 |
| Feb 11, 2026 | 70.76 | 71.35 | 70.76 | 71.35 | 71.35 | 0.94% | 3,204 |
| Feb 10, 2026 | 70.55 | 70.72 | 70.55 | 70.68 | 70.68 | 0.47% | 33,434 |
| Feb 9, 2026 | 69.85 | 70.45 | 69.85 | 70.35 | 70.35 | 0.69% | 2,332 |
| Feb 6, 2026 | 69.62 | 69.87 | 69.53 | 69.87 | 69.87 | 2.34% | 2,400 |
| Feb 5, 2026 | 68.51 | 68.57 | 68.27 | 68.27 | 68.27 | -0.53% | 1,214 |
| Feb 4, 2026 | 70.29 | 70.29 | 68.19 | 68.64 | 68.64 | -1.25% | 6,201 |
| Feb 3, 2026 | 69.71 | 69.71 | 69.04 | 69.51 | 69.50 | 0.47% | 881 |
| Feb 2, 2026 | 68.81 | 69.18 | 68.81 | 69.18 | 69.18 | 0.50% | 1,164 |
| Jan 30, 2026 | 68.59 | 69.17 | 68.59 | 68.84 | 68.84 | -2.02% | 881 |
| Jan 29, 2026 | 70.63 | 70.63 | 69.54 | 70.26 | 70.26 | 0.05% | 632 |
| Jan 28, 2026 | 70.15 | 70.23 | 69.98 | 70.23 | 70.23 | 0.41% | 926 |
| Jan 27, 2026 | 69.68 | 69.94 | 69.68 | 69.94 | 69.94 | 2.21% | 512 |
| Jan 26, 2026 | 68.60 | 68.65 | 68.35 | 68.43 | 68.43 | 0.18% | 1,529 |
| Jan 23, 2026 | 67.82 | 68.33 | 67.82 | 68.31 | 68.31 | 0.42% | 1,821 |
| Jan 22, 2026 | 68.18 | 68.18 | 67.96 | 68.02 | 68.02 | 0.73% | 1,540 |
| Jan 21, 2026 | 67.44 | 67.63 | 67.22 | 67.53 | 67.53 | 1.86% | 1,546 |
| Jan 20, 2026 | 66.40 | 66.41 | 66.30 | 66.30 | 66.30 | -0.73% | 1,164 |
| 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 |