JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
51.97
-0.06 (-0.12%)
May 16, 2025, 4:00 PM - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 52.00 | 52.09 | 51.97 | 51.97 | 51.97 | -0.12% | 2,619 |
| May 15, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.08% | 14 |
| May 14, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.97% | 7 |
| May 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.60% | 1 |
| May 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 2.24% | 1 |
| May 9, 2025 | 50.30 | 50.30 | 50.14 | 50.14 | 50.14 | 0.45% | 201 |
| May 8, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.14% | 3 |
| May 7, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.63% | 3 |
| May 6, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.11% | 2 |
| May 5, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.55% | 14 |
| May 2, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 2.61% | 101 |
| May 1, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.10% | 3 |
| Apr 30, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.24% | 6 |
| Apr 29, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.35% | 21 |
| Apr 28, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.09% | 3 |
| Apr 25, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.10% | 3 |
| 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 |