JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
75.05
-5.02 (-6.27%)
At close: Jun 5, 2026, 4:00 PM EDT
75.30
+0.25 (0.34%)
After-hours: Jun 5, 2026, 8:00 PM EDT
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 79.75 | 79.75 | 79.21 | 79.30 | 79.30 | 0.15% | 3,788 |
| May 26, 2026 | 78.87 | 79.18 | 78.87 | 79.18 | 79.18 | 3.84% | 7,693 |
| May 22, 2026 | 76.48 | 76.48 | 76.25 | 76.25 | 76.25 | -0.04% | 5,895 |
| May 21, 2026 | 75.72 | 76.28 | 75.72 | 76.28 | 76.28 | 0.56% | 382 |
| May 20, 2026 | 75.55 | 75.91 | 75.55 | 75.86 | 75.86 | 2.11% | 1,498 |
| May 19, 2026 | 73.82 | 74.96 | 73.82 | 74.30 | 74.29 | -1.14% | 665 |
| May 18, 2026 | 74.82 | 75.15 | 74.71 | 75.15 | 75.15 | -0.01% | 1,103 |
| May 15, 2026 | 75.05 | 75.16 | 75.05 | 75.16 | 75.16 | -3.47% | 790 |
| May 14, 2026 | 78.17 | 78.17 | 77.86 | 77.86 | 77.86 | 0.41% | 496 |
| May 13, 2026 | 77.13 | 77.77 | 76.83 | 77.54 | 77.54 | 1.38% | 710 |
| May 12, 2026 | 76.68 | 76.68 | 76.03 | 76.49 | 76.48 | -2.61% | 1,294 |
| May 11, 2026 | 78.47 | 78.75 | 78.47 | 78.53 | 78.53 | 0.48% | 1,187 |
| May 8, 2026 | 78.14 | 78.29 | 78.11 | 78.15 | 78.15 | 1.68% | 1,550 |
| May 7, 2026 | 77.43 | 77.43 | 76.86 | 76.86 | 76.86 | -1.61% | 590 |
| May 6, 2026 | 77.76 | 78.12 | 77.76 | 78.12 | 78.12 | 3.19% | 837 |
| May 5, 2026 | 75.05 | 75.70 | 75.05 | 75.70 | 75.70 | 1.89% | 650 |
| May 4, 2026 | 75.07 | 75.25 | 74.30 | 74.30 | 74.30 | -0.17% | 3,218 |
| May 1, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 0.09% | 122 |
| Apr 30, 2026 | 73.64 | 74.36 | 73.64 | 74.36 | 74.36 | 2.39% | 2,924 |
| Apr 29, 2026 | 73.27 | 73.28 | 72.63 | 72.63 | 72.63 | -0.48% | 1,141 |
| Apr 28, 2026 | 72.70 | 73.08 | 72.70 | 72.98 | 72.98 | -1.21% | 1,250 |
| Apr 27, 2026 | 74.31 | 74.31 | 73.88 | 73.88 | 73.88 | - | 774 |
| Apr 24, 2026 | 73.81 | 73.88 | 73.67 | 73.88 | 73.88 | 1.85% | 450 |
| Apr 23, 2026 | 71.86 | 72.53 | 71.78 | 72.53 | 72.53 | -1.53% | 796 |
| Apr 22, 2026 | 73.61 | 73.66 | 73.61 | 73.66 | 73.66 | 1.38% | 743 |
| Apr 21, 2026 | 73.59 | 73.94 | 72.66 | 72.66 | 72.65 | -1.50% | 1,627 |
| Apr 20, 2026 | 73.87 | 73.87 | 73.71 | 73.76 | 73.76 | -0.59% | 921 |
| Apr 17, 2026 | 74.28 | 74.71 | 74.20 | 74.20 | 74.20 | 1.30% | 1,883 |
| Apr 16, 2026 | 73.50 | 73.61 | 73.25 | 73.25 | 73.25 | 0.46% | 1,596 |
| Apr 15, 2026 | 73.34 | 73.34 | 72.78 | 72.92 | 72.92 | -0.36% | 3,026 |
| Apr 14, 2026 | 72.96 | 73.29 | 72.96 | 73.18 | 73.18 | 1.57% | 1,992 |
| Apr 13, 2026 | 72.13 | 72.13 | 71.85 | 72.05 | 72.05 | 1.07% | 454 |
| Apr 10, 2026 | 71.81 | 71.81 | 71.07 | 71.29 | 71.29 | 0.64% | 3,252 |
| Apr 9, 2026 | 70.43 | 70.91 | 70.43 | 70.84 | 70.83 | 0.05% | 1,678 |
| Apr 8, 2026 | 71.11 | 71.11 | 70.65 | 70.80 | 70.80 | 5.30% | 2,556 |
| Apr 7, 2026 | 66.60 | 67.24 | 66.45 | 67.24 | 67.24 | 0.32% | 2,432 |
| Apr 6, 2026 | 67.46 | 67.46 | 66.91 | 67.02 | 67.02 | 0.72% | 1,702 |
| Apr 2, 2026 | 65.66 | 66.54 | 65.66 | 66.54 | 66.54 | -0.79% | 1,164 |
| Apr 1, 2026 | 67.02 | 67.74 | 66.94 | 67.07 | 67.07 | 1.19% | 2,473 |
| Mar 31, 2026 | 64.31 | 66.28 | 64.31 | 66.28 | 66.28 | 3.61% | 1,513 |
| Mar 30, 2026 | 64.30 | 64.30 | 63.76 | 63.97 | 63.97 | -1.23% | 2,052 |
| Mar 27, 2026 | 64.81 | 64.82 | 64.61 | 64.77 | 64.77 | -0.54% | 1,874 |
| Mar 26, 2026 | 65.37 | 65.37 | 65.13 | 65.13 | 65.13 | -3.05% | 766 |