JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
BATS: JEMA · Real-Time Price · USD
51.37
+0.50 (0.98%)
Jan 6, 2026, 4:00 PM EST - Market closed
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 52.08 | 52.59 | 51.22 | 51.37 | 51.37 | 0.99% | 11,811 |
| Jan 5, 2026 | 50.75 | 50.99 | 50.58 | 50.87 | 50.87 | 1.05% | 194,381 |
| Jan 2, 2026 | 50.02 | 50.34 | 49.99 | 50.34 | 50.34 | 2.72% | 40,213 |
| Dec 31, 2025 | 49.36 | 49.36 | 48.95 | 49.00 | 49.00 | -0.49% | 2,521,079 |
| Dec 30, 2025 | 49.30 | 49.39 | 49.24 | 49.24 | 49.24 | 0.29% | 29,565 |
| Dec 29, 2025 | 48.97 | 49.11 | 48.94 | 49.10 | 49.10 | -0.18% | 25,770 |
| Dec 26, 2025 | 49.00 | 49.20 | 49.00 | 49.19 | 49.19 | 0.80% | 18,896 |
| Dec 24, 2025 | 48.76 | 48.87 | 48.73 | 48.80 | 48.80 | 0.27% | 19,795 |
| Dec 23, 2025 | 48.34 | 48.67 | 48.29 | 48.67 | 48.67 | 0.54% | 44,142 |
| Dec 22, 2025 | 48.46 | 48.46 | 48.33 | 48.41 | 48.41 | 0.35% | 39,788 |
| Dec 19, 2025 | 48.10 | 48.39 | 48.10 | 48.24 | 48.24 | 0.67% | 25,696 |
| Dec 18, 2025 | 47.88 | 48.16 | 47.83 | 47.92 | 47.92 | 1.42% | 37,001 |
| Dec 17, 2025 | 47.73 | 47.81 | 47.17 | 47.25 | 47.25 | -0.88% | 209,779 |
| Dec 16, 2025 | 47.69 | 47.78 | 47.50 | 47.67 | 47.67 | -3.66% | 44,534 |
| Dec 15, 2025 | 50.04 | 50.04 | 49.45 | 49.48 | 48.05 | -0.34% | 33,059 |
| Dec 12, 2025 | 50.29 | 50.31 | 49.51 | 49.65 | 48.21 | -1.27% | 31,606 |
| Dec 11, 2025 | 50.00 | 50.33 | 49.93 | 50.29 | 48.83 | -0.30% | 14,736 |
| Dec 10, 2025 | 50.11 | 50.46 | 49.93 | 50.44 | 48.98 | 0.90% | 25,501 |
| Dec 9, 2025 | 49.75 | 50.00 | 49.63 | 49.99 | 48.54 | -0.12% | 33,395 |
| Dec 8, 2025 | 50.18 | 50.18 | 49.83 | 50.05 | 48.60 | - | 48,479 |
| Dec 5, 2025 | 50.49 | 50.49 | 49.90 | 50.05 | 48.60 | 0.72% | 105,897 |
| Dec 4, 2025 | 49.76 | 49.77 | 49.63 | 49.69 | 48.25 | -0.26% | 37,127 |
| Dec 3, 2025 | 49.55 | 49.82 | 49.51 | 49.82 | 48.38 | 0.18% | 31,241 |
| Dec 2, 2025 | 49.66 | 49.78 | 49.50 | 49.73 | 48.29 | 0.51% | 45,062 |
| Dec 1, 2025 | 49.36 | 49.67 | 49.36 | 49.48 | 48.05 | -0.14% | 91,125 |
| Nov 28, 2025 | 49.42 | 49.58 | 49.41 | 49.55 | 48.11 | 0.26% | 151,145 |
| Nov 26, 2025 | 49.16 | 49.48 | 49.16 | 49.42 | 47.99 | 0.84% | 38,101 |
| Nov 25, 2025 | 48.61 | 49.01 | 48.35 | 49.01 | 47.59 | 0.70% | 47,189 |
| Nov 24, 2025 | 48.02 | 48.70 | 48.02 | 48.67 | 47.26 | 1.06% | 95,284 |
| Nov 21, 2025 | 47.56 | 48.23 | 47.37 | 48.16 | 46.76 | 0.82% | 408,499 |
| Nov 20, 2025 | 49.04 | 49.10 | 47.77 | 47.77 | 46.39 | -1.65% | 21,742 |
| Nov 19, 2025 | 48.42 | 48.75 | 48.29 | 48.57 | 47.16 | -0.35% | 22,466 |
| Nov 18, 2025 | 48.48 | 48.86 | 48.34 | 48.74 | 47.33 | -0.37% | 32,644 |
| Nov 17, 2025 | 49.12 | 49.38 | 48.78 | 48.92 | 47.51 | -1.08% | 42,119 |
| Nov 14, 2025 | 49.02 | 49.82 | 49.02 | 49.46 | 48.02 | -0.02% | 52,863 |
| Nov 13, 2025 | 50.12 | 50.12 | 49.37 | 49.47 | 48.03 | -1.22% | 22,110 |
| Nov 12, 2025 | 50.18 | 50.18 | 49.97 | 50.08 | 48.62 | -0.12% | 15,117 |
| Nov 11, 2025 | 50.09 | 50.23 | 49.98 | 50.14 | 48.68 | 0.19% | 20,365 |
| Nov 10, 2025 | 49.94 | 50.18 | 49.75 | 50.04 | 48.59 | 1.67% | 23,323 |
| Nov 7, 2025 | 48.92 | 49.22 | 48.60 | 49.22 | 47.79 | -0.13% | 16,083 |
| Nov 6, 2025 | 49.70 | 49.81 | 49.15 | 49.28 | 47.85 | -0.84% | 14,226 |
| Nov 5, 2025 | 49.22 | 49.89 | 49.22 | 49.70 | 48.26 | 0.81% | 19,037 |
| Nov 4, 2025 | 49.33 | 49.64 | 49.29 | 49.30 | 47.87 | -1.69% | 12,318 |
| Nov 3, 2025 | 50.24 | 50.24 | 49.88 | 50.15 | 48.70 | 0.71% | 15,369 |
| Oct 31, 2025 | 49.88 | 49.88 | 49.68 | 49.80 | 48.35 | -0.19% | 561,187 |
| Oct 30, 2025 | 49.99 | 50.13 | 49.88 | 49.89 | 48.45 | -0.92% | 20,670 |
| Oct 29, 2025 | 50.58 | 50.62 | 50.25 | 50.36 | 48.90 | 0.53% | 24,734 |
| Oct 28, 2025 | 49.79 | 50.15 | 49.79 | 50.09 | 48.64 | 0.04% | 19,033 |
| Oct 27, 2025 | 50.05 | 50.09 | 49.94 | 50.07 | 48.62 | 1.13% | 16,930 |
| Oct 24, 2025 | 49.62 | 49.62 | 49.46 | 49.51 | 48.08 | 0.63% | 16,881 |