JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
78.21
+0.47 (0.60%)
At close: Aug 7, 2026, 4:00 PM EDT
78.06
-0.15 (-0.19%)
After-hours: Aug 7, 2026, 4:15 PM EDT
JADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 77.84 | 78.42 | 77.64 | 77.75 | - | - | 212 |
| Aug 6, 2026 | 77.83 | 77.83 | 77.72 | 77.75 | 77.74 | -0.57% | 922 |
| Aug 5, 2026 | 78.22 | 78.39 | 78.19 | 78.19 | 78.19 | -0.13% | 1,050 |
| Aug 4, 2026 | 77.98 | 78.45 | 77.97 | 78.29 | 78.29 | 2.02% | 4,368 |
| Aug 3, 2026 | 76.46 | 76.76 | 76.46 | 76.75 | 76.74 | 0.62% | 1,202 |
| Jul 31, 2026 | 76.38 | 76.38 | 75.88 | 76.27 | 76.27 | 0.58% | 926 |
| Jul 30, 2026 | 75.37 | 75.96 | 75.22 | 75.83 | 75.83 | 4.39% | 1,327 |
| Jul 29, 2026 | 74.62 | 74.62 | 72.64 | 72.64 | 72.64 | -2.19% | 731 |
| Jul 28, 2026 | 74.47 | 74.53 | 74.14 | 74.27 | 74.27 | -1.70% | 2,088 |
| Jul 27, 2026 | 76.31 | 76.35 | 74.95 | 75.56 | 75.56 | 0.43% | 953 |
| Jul 24, 2026 | 75.72 | 76.27 | 75.21 | 75.23 | 75.23 | -1.76% | 6,836 |
| Jul 23, 2026 | 76.34 | 76.97 | 76.34 | 76.58 | 76.58 | -0.70% | 1,723 |
| Jul 22, 2026 | 77.22 | 77.35 | 77.12 | 77.12 | 77.12 | -0.39% | 2,604 |
| Jul 21, 2026 | 77.52 | 77.52 | 77.28 | 77.42 | 77.42 | 3.28% | 1,212 |
| Jul 20, 2026 | 75.08 | 75.08 | 74.91 | 74.96 | 74.96 | 0.17% | 985 |
| Jul 17, 2026 | 73.71 | 75.22 | 73.71 | 74.84 | 74.84 | -1.04% | 1,585 |
| Jul 16, 2026 | 76.00 | 76.00 | 75.53 | 75.63 | 75.63 | -2.10% | 2,365 |
| Jul 15, 2026 | 77.07 | 77.25 | 77.07 | 77.25 | 77.25 | -0.39% | 1,064 |
| Jul 14, 2026 | 77.62 | 77.62 | 77.52 | 77.56 | 77.56 | 1.61% | 575 |
| Jul 13, 2026 | 77.25 | 77.25 | 76.33 | 76.33 | 76.33 | -3.23% | 766 |
| Jul 10, 2026 | 78.66 | 79.09 | 78.66 | 78.88 | 78.88 | -0.06% | 6,094 |
| Jul 9, 2026 | 79.10 | 79.10 | 78.92 | 78.92 | 78.92 | 0.89% | 1,033 |
| Jul 8, 2026 | 78.15 | 78.29 | 78.01 | 78.22 | 78.22 | 0.64% | 5,677 |
| Jul 7, 2026 | 78.06 | 78.18 | 77.72 | 77.72 | 77.72 | -2.86% | 1,268 |
| Jul 6, 2026 | 80.12 | 80.24 | 80.01 | 80.01 | 80.01 | 3.55% | 3,873 |
| Jul 2, 2026 | 77.88 | 77.88 | 76.97 | 77.26 | 77.26 | -1.43% | 6,932 |
| Jul 1, 2026 | 78.39 | 78.42 | 78.38 | 78.38 | 78.38 | -2.18% | 708 |
| Jun 30, 2026 | 80.29 | 80.29 | 80.12 | 80.13 | 80.13 | 1.64% | 1,045 |
| Jun 29, 2026 | 78.24 | 78.83 | 78.24 | 78.83 | 78.83 | 0.57% | 6,363 |
| Jun 26, 2026 | 78.02 | 78.49 | 78.02 | 78.39 | 78.39 | -0.89% | 432 |
| Jun 25, 2026 | 79.36 | 79.36 | 79.09 | 79.09 | 79.09 | 1.16% | 893 |
| Jun 24, 2026 | 78.40 | 78.40 | 77.62 | 78.19 | 78.19 | -0.09% | 1,106 |
| Jun 23, 2026 | 78.73 | 78.73 | 78.26 | 78.26 | 78.26 | -5.09% | 2,325 |
| Jun 22, 2026 | 82.26 | 82.75 | 82.22 | 82.45 | 82.45 | 0.49% | 12,322 |
| Jun 18, 2026 | 81.24 | 82.07 | 81.24 | 82.05 | 82.05 | 2.88% | 1,038 |
| Jun 17, 2026 | 80.91 | 80.95 | 79.76 | 79.76 | 79.76 | 0.28% | 6,561 |
| Jun 16, 2026 | 79.51 | 79.53 | 79.51 | 79.53 | 79.53 | -1.31% | 738 |
| Jun 15, 2026 | 80.45 | 80.73 | 80.26 | 80.59 | 80.58 | 2.59% | 1,582 |
| Jun 12, 2026 | 78.41 | 78.70 | 78.07 | 78.55 | 78.55 | 0.13% | 2,692 |
| Jun 11, 2026 | 76.34 | 78.45 | 76.34 | 78.45 | 78.45 | 4.26% | 2,634 |
| Jun 10, 2026 | 76.12 | 77.08 | 75.24 | 75.24 | 75.24 | -1.39% | 1,599 |
| Jun 9, 2026 | 77.15 | 77.15 | 74.37 | 76.30 | 76.30 | -0.03% | 17,043 |
| Jun 8, 2026 | 76.52 | 76.52 | 76.20 | 76.33 | 76.33 | 1.71% | 1,306 |
| Jun 5, 2026 | 76.95 | 77.11 | 75.05 | 75.05 | 75.05 | -6.27% | 5,730 |
| Jun 4, 2026 | 79.84 | 80.07 | 79.84 | 80.07 | 80.07 | -0.77% | 3,068 |
| Jun 3, 2026 | 80.66 | 80.69 | 80.59 | 80.69 | 80.69 | -1.18% | 2,615 |
| Jun 2, 2026 | 80.93 | 81.67 | 80.93 | 81.66 | 81.66 | 0.98% | 1,498 |
| Jun 1, 2026 | 80.61 | 81.03 | 80.60 | 80.86 | 80.86 | 1.76% | 4,207 |
| May 29, 2026 | 79.30 | 79.52 | 79.15 | 79.46 | 79.46 | 0.03% | 3,065 |
| May 28, 2026 | 79.63 | 79.63 | 79.43 | 79.43 | 79.43 | 0.16% | 3,116 |