JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
47.80
+0.66 (1.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.13% | 63 |
| Apr 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.40% | - |
| Apr 22, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.89% | 2 |
| Apr 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.14% | 15 |
| Apr 17, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.82% | 2 |
| Apr 16, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.05% | 3 |
| Apr 15, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.36% | 5 |
| Apr 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.96% | 1 |
| Apr 11, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 3.05% | 6 |
| Apr 10, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -2.03% | 73 |
| Apr 9, 2025 | 42.58 | 45.41 | 42.57 | 45.41 | 45.41 | 6.86% | 453 |
| Apr 8, 2025 | 43.06 | 43.06 | 42.18 | 42.49 | 42.49 | -1.63% | 422 |
| Apr 7, 2025 | 44.54 | 44.54 | 43.20 | 43.20 | 43.20 | -2.99% | 300 |
| Apr 4, 2025 | 44.54 | 44.54 | 44.53 | 44.53 | 44.53 | -5.81% | 184 |
| Apr 3, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.29% | 8 |
| Apr 2, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.04% | 2 |
| Apr 1, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.50% | 3 |
| Mar 31, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.32% | 3 |
| 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 |