JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
53.92
-0.46 (-0.85%)
At close: Aug 1, 2025, 4:00 PM
53.92
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.01 | 54.17 | 53.92 | 53.92 | 53.92 | -0.85% | 1,044 |
| Jul 31, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.64% | 160 |
| Jul 30, 2025 | 54.89 | 54.89 | 54.73 | 54.73 | 54.73 | -0.55% | 1,127 |
| Jul 29, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.57% | 1 |
| Jul 28, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.84% | 18 |
| Jul 25, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.62% | 237 |
| Jul 24, 2025 | 55.47 | 55.53 | 55.47 | 55.53 | 55.53 | -0.42% | 159 |
| Jul 23, 2025 | 55.73 | 55.76 | 55.73 | 55.76 | 55.76 | 1.55% | 526 |
| Jul 22, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.22% | 93 |
| Jul 21, 2025 | 55.16 | 55.16 | 55.03 | 55.03 | 55.03 | 0.54% | 642 |
| Jul 18, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.45% | 73 |
| Jul 17, 2025 | 55.08 | 55.08 | 54.98 | 54.98 | 54.98 | 0.63% | 1,044 |
| Jul 16, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.06% | 85 |
| Jul 15, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.91% | 91 |
| Jul 14, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.19% | 111 |
| Jul 11, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.27% | 440 |
| Jul 10, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.05% | 89 |
| Jul 9, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.01% | 75 |
| Jul 8, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.63% | 56 |
| Jul 7, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -1.46% | 56 |
| Jul 3, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.33% | 170 |
| Jul 2, 2025 | 54.42 | 54.63 | 54.42 | 54.63 | 54.63 | 0.47% | 217 |
| Jul 1, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.08% | 218 |
| Jun 30, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.13% | 91 |
| Jun 27, 2025 | 54.35 | 54.37 | 54.27 | 54.35 | 54.35 | -0.28% | 944 |
| Jun 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.65% | 108 |
| Jun 25, 2025 | 54.16 | 54.16 | 54.15 | 54.15 | 54.15 | 0.06% | 127 |
| Jun 24, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.61% | 80 |
| Jun 23, 2025 | 52.70 | 52.74 | 52.70 | 52.74 | 52.74 | 0.46% | 619 |
| Jun 20, 2025 | 52.66 | 52.66 | 52.50 | 52.50 | 52.50 | -0.39% | 152 |
| Jun 18, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.20% | 29 |
| Jun 17, 2025 | 53.16 | 53.16 | 52.81 | 52.81 | 52.81 | -1.04% | 267 |
| Jun 16, 2025 | 53.27 | 53.52 | 53.24 | 53.37 | 53.37 | 0.81% | 6,232 |
| Jun 13, 2025 | 52.99 | 52.99 | 52.93 | 52.93 | 52.93 | -1.37% | 341 |
| Jun 12, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.14% | 22 |
| Jun 11, 2025 | 53.69 | 53.69 | 53.59 | 53.59 | 53.59 | 0.39% | 130 |
| Jun 10, 2025 | 53.36 | 53.39 | 53.36 | 53.39 | 53.39 | 0.39% | 336 |
| Jun 9, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.73% | 9 |
| Jun 6, 2025 | 52.72 | 52.81 | 52.72 | 52.79 | 52.79 | 0.20% | 508 |
| Jun 5, 2025 | 52.83 | 52.83 | 52.69 | 52.69 | 52.69 | 0.69% | 485 |
| Jun 4, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.20% | 1,035 |
| Jun 3, 2025 | 51.62 | 51.71 | 51.62 | 51.71 | 51.71 | 0.23% | 1,035 |
| Jun 2, 2025 | 51.38 | 51.59 | 51.38 | 51.59 | 51.59 | 0.42% | 1,214 |
| May 30, 2025 | 51.23 | 51.37 | 51.23 | 51.37 | 51.37 | -1.31% | 125 |
| May 29, 2025 | 52.01 | 52.05 | 52.01 | 52.05 | 52.05 | 0.27% | 279 |
| May 28, 2025 | 52.01 | 52.01 | 51.92 | 51.92 | 51.92 | -0.25% | 801 |
| May 27, 2025 | 51.96 | 52.04 | 51.96 | 52.04 | 52.04 | 0.47% | 671 |
| May 23, 2025 | 51.85 | 51.86 | 51.79 | 51.80 | 51.80 | 0.01% | 1,508 |
| May 22, 2025 | 51.85 | 51.85 | 51.80 | 51.80 | 51.80 | -0.14% | 385 |
| May 21, 2025 | 52.30 | 52.30 | 51.86 | 51.87 | 51.87 | -0.24% | 2,650 |