JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
79.64
+1.38 (1.77%)
At close: Sep 17, 2026, 4:00 PM EDT
79.64
0.00 (0.00%)
After-hours: Sep 17, 2026, 6:30 PM EDT
JADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 79.71 | 79.90 | 79.64 | 79.64 | 79.64 | 1.77% | 1,672 |
| Sep 16, 2026 | 78.85 | 78.85 | 78.00 | 78.26 | 78.26 | -0.03% | 1,638 |
| Sep 15, 2026 | 78.33 | 78.68 | 78.29 | 78.29 | 78.29 | -0.42% | 1,528 |
| Sep 14, 2026 | 78.33 | 78.62 | 78.26 | 78.62 | 78.62 | -2.42% | 2,786 |
| Sep 11, 2026 | 80.46 | 80.71 | 80.46 | 80.57 | 80.57 | 0.84% | 6,117 |
| Sep 10, 2026 | 80.30 | 80.30 | 79.90 | 79.90 | 79.90 | -1.81% | 4,367 |
| Sep 9, 2026 | 81.51 | 81.51 | 81.37 | 81.37 | 81.37 | -0.06% | 624 |
| Sep 8, 2026 | 81.47 | 81.83 | 81.42 | 81.42 | 81.42 | -0.18% | 1,304 |
| Sep 4, 2026 | 81.27 | 81.58 | 81.21 | 81.57 | 81.57 | 1.06% | 3,263 |
| Sep 3, 2026 | 80.11 | 80.80 | 80.11 | 80.72 | 80.71 | 0.75% | 3,388 |
| Sep 2, 2026 | 80.09 | 80.15 | 80.09 | 80.11 | 80.11 | 0.75% | 1,034 |
| Sep 1, 2026 | 79.64 | 79.74 | 79.47 | 79.52 | 79.51 | -0.17% | 2,779 |
| Aug 31, 2026 | 79.89 | 79.89 | 79.56 | 79.65 | 79.65 | -0.28% | 1,688 |
| Aug 28, 2026 | 80.30 | 80.30 | 79.88 | 79.88 | 79.88 | -0.75% | 3,598 |
| Aug 27, 2026 | 80.25 | 80.50 | 80.25 | 80.48 | 80.48 | 0.30% | 3,572 |
| Aug 26, 2026 | 80.48 | 80.48 | 80.24 | 80.24 | 80.24 | -0.07% | 1,264 |
| Aug 25, 2026 | 79.91 | 80.34 | 79.91 | 80.30 | 80.30 | 1.44% | 5,533 |
| Aug 24, 2026 | 79.16 | 79.27 | 79.05 | 79.16 | 79.16 | -1.05% | 3,989 |
| Aug 21, 2026 | 80.05 | 80.23 | 79.89 | 80.00 | 80.00 | 1.10% | 2,676 |
| Aug 20, 2026 | 79.24 | 79.29 | 79.03 | 79.13 | 79.12 | 0.57% | 5,138 |
| Aug 19, 2026 | 78.98 | 78.98 | 78.41 | 78.67 | 78.67 | 1.14% | 3,450 |
| Aug 18, 2026 | 77.89 | 77.89 | 77.76 | 77.79 | 77.79 | -2.84% | 943 |
| Aug 17, 2026 | 80.47 | 80.68 | 79.89 | 80.06 | 80.06 | 1.18% | 5,263 |
| Aug 14, 2026 | 79.62 | 79.63 | 79.09 | 79.13 | 79.13 | -0.13% | 3,006 |
| Aug 13, 2026 | 79.55 | 79.56 | 79.23 | 79.23 | 79.23 | 0.68% | 1,334 |
| Aug 12, 2026 | 78.97 | 79.14 | 78.70 | 78.70 | 78.70 | 1.42% | 4,160 |
| Aug 11, 2026 | 77.73 | 77.73 | 77.60 | 77.60 | 77.60 | -0.22% | 1,390 |
| Aug 10, 2026 | 77.90 | 78.07 | 77.77 | 77.77 | 77.77 | -0.37% | 2,735 |
| Aug 7, 2026 | 78.21 | 78.21 | 78.06 | 78.06 | 78.06 | 0.40% | 478 |
| 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 |