JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
BATS: JEMA · Real-Time Price · USD
49.30
-0.85 (-1.69%)
At close: Nov 4, 2025, 4:00 PM EST
49.30
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:10 PM EST
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 49.33 | 49.64 | 49.33 | 49.52 | - | -1.25% | 5,894 |
| Nov 3, 2025 | 50.24 | 50.24 | 49.88 | 50.15 | 50.15 | 0.71% | 15,369 |
| Oct 31, 2025 | 49.88 | 49.88 | 49.68 | 49.80 | 49.80 | -0.19% | 561,187 |
| Oct 30, 2025 | 49.99 | 50.13 | 49.88 | 49.89 | 49.89 | -0.92% | 20,670 |
| Oct 29, 2025 | 50.58 | 50.62 | 50.25 | 50.36 | 50.36 | 0.53% | 24,734 |
| Oct 28, 2025 | 49.79 | 50.15 | 49.79 | 50.09 | 50.09 | 0.04% | 19,033 |
| Oct 27, 2025 | 50.05 | 50.09 | 49.94 | 50.07 | 50.07 | 1.13% | 16,930 |
| Oct 24, 2025 | 49.62 | 49.62 | 49.46 | 49.51 | 49.51 | 0.63% | 16,881 |
| Oct 23, 2025 | 48.89 | 49.27 | 48.89 | 49.20 | 49.20 | 1.13% | 30,592 |
| Oct 22, 2025 | 48.76 | 48.94 | 48.41 | 48.65 | 48.65 | -0.31% | 15,892 |
| Oct 21, 2025 | 48.94 | 48.94 | 48.77 | 48.80 | 48.80 | -0.81% | 14,055 |
| Oct 20, 2025 | 48.82 | 49.25 | 48.82 | 49.20 | 49.20 | 1.42% | 11,819 |
| Oct 17, 2025 | 48.41 | 48.61 | 48.28 | 48.51 | 48.51 | 0.06% | 14,937 |
| Oct 16, 2025 | 48.72 | 48.84 | 48.37 | 48.48 | 48.48 | 0.45% | 14,731 |
| Oct 15, 2025 | 48.29 | 48.40 | 48.04 | 48.26 | 48.26 | 1.69% | 12,062 |
| Oct 14, 2025 | 47.18 | 47.75 | 47.16 | 47.46 | 47.46 | -0.99% | 11,956 |
| Oct 13, 2025 | 47.85 | 48.01 | 47.67 | 47.93 | 47.93 | 3.21% | 14,348 |
| Oct 10, 2025 | 48.33 | 48.33 | 46.44 | 46.44 | 46.44 | -3.90% | 20,082 |
| Oct 9, 2025 | 48.61 | 48.61 | 48.23 | 48.33 | 48.33 | -0.75% | 16,683 |
| Oct 8, 2025 | 48.34 | 48.69 | 48.34 | 48.69 | 48.69 | 0.72% | 72,848 |
| Oct 7, 2025 | 48.86 | 48.86 | 48.29 | 48.34 | 48.34 | -0.74% | 24,186 |
| Oct 6, 2025 | 48.56 | 48.78 | 48.56 | 48.70 | 48.70 | 0.54% | 25,346 |
| Oct 3, 2025 | 48.47 | 48.56 | 48.29 | 48.44 | 48.44 | 0.46% | 17,260 |
| Oct 2, 2025 | 48.53 | 48.53 | 48.07 | 48.22 | 48.22 | 0.48% | 20,736 |
| Oct 1, 2025 | 47.73 | 48.13 | 47.73 | 47.99 | 47.99 | 0.93% | 18,377 |
| Sep 30, 2025 | 47.65 | 47.69 | 47.41 | 47.55 | 47.55 | -0.04% | 973,825 |
| Sep 29, 2025 | 47.59 | 47.71 | 47.52 | 47.57 | 47.57 | 1.08% | 23,268 |
| Sep 26, 2025 | 46.84 | 47.11 | 46.78 | 47.06 | 47.06 | -0.34% | 172,957 |
| Sep 25, 2025 | 47.26 | 47.33 | 47.06 | 47.22 | 47.22 | -0.67% | 176,403 |
| Sep 24, 2025 | 47.73 | 47.76 | 47.52 | 47.54 | 47.54 | -0.48% | 38,214 |
| Sep 23, 2025 | 47.82 | 47.95 | 47.72 | 47.77 | 47.77 | 0.13% | 18,760 |
| Sep 22, 2025 | 47.50 | 47.76 | 47.49 | 47.71 | 47.71 | 0.53% | 13,897 |
| Sep 19, 2025 | 47.51 | 47.60 | 47.42 | 47.46 | 47.46 | -0.38% | 13,796 |
| Sep 18, 2025 | 47.55 | 47.67 | 47.37 | 47.64 | 47.64 | -0.13% | 39,912 |
| Sep 17, 2025 | 47.70 | 48.04 | 47.67 | 47.70 | 47.70 | 0.36% | 24,451 |
| Sep 16, 2025 | 47.42 | 47.57 | 47.30 | 47.53 | 47.53 | 0.75% | 17,503 |
| Sep 15, 2025 | 47.09 | 47.20 | 47.07 | 47.18 | 47.18 | 0.67% | 18,164 |
| Sep 12, 2025 | 46.82 | 46.92 | 46.77 | 46.86 | 46.86 | -0.04% | 19,770 |
| Sep 11, 2025 | 46.54 | 46.91 | 46.51 | 46.88 | 46.88 | 1.32% | 14,178 |
| Sep 10, 2025 | 46.22 | 46.41 | 46.20 | 46.27 | 46.27 | 0.93% | 16,814 |
| Sep 9, 2025 | 45.72 | 45.87 | 45.72 | 45.85 | 45.85 | 0.56% | 11,908 |
| Sep 8, 2025 | 45.39 | 45.60 | 45.39 | 45.59 | 45.59 | 0.95% | 14,117 |
| Sep 5, 2025 | 45.22 | 45.27 | 44.95 | 45.16 | 45.16 | 1.26% | 16,171 |
| Sep 4, 2025 | 44.47 | 44.64 | 44.40 | 44.60 | 44.60 | -0.36% | 17,141 |
| Sep 3, 2025 | 44.75 | 44.84 | 44.67 | 44.76 | 44.76 | 0.58% | 20,341 |
| Sep 2, 2025 | 44.23 | 44.54 | 44.23 | 44.50 | 44.50 | -0.49% | 8,843 |
| Aug 29, 2025 | 44.69 | 44.86 | 44.64 | 44.72 | 44.72 | -0.62% | 190,034 |
| Aug 28, 2025 | 44.74 | 45.00 | 44.74 | 45.00 | 45.00 | 0.54% | 12,723 |
| Aug 27, 2025 | 44.48 | 44.79 | 44.47 | 44.76 | 44.76 | -0.50% | 14,806 |
| Aug 26, 2025 | 45.00 | 45.03 | 44.92 | 44.98 | 44.98 | -0.09% | 23,712 |