JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
NASDAQ: JEMA · Real-Time Price · USD
59.55
-1.40 (-2.30%)
At close: Jul 16, 2026, 4:00 PM EDT
58.40
-1.15 (-1.93%)
After-hours: Jul 16, 2026, 5:13 PM EDT
JEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 60.18 | 60.18 | 59.39 | 59.55 | 59.55 | -2.30% | 32,194 |
| Jul 15, 2026 | 61.44 | 61.44 | 60.05 | 60.95 | 60.95 | -0.38% | 136,621 |
| Jul 14, 2026 | 60.94 | 61.26 | 60.73 | 61.18 | 61.18 | 1.67% | 36,441 |
| Jul 13, 2026 | 60.89 | 60.96 | 60.09 | 60.18 | 60.18 | -3.63% | 33,960 |
| Jul 10, 2026 | 61.87 | 62.54 | 61.79 | 62.45 | 62.45 | 0.03% | 37,881 |
| Jul 9, 2026 | 62.42 | 62.54 | 62.17 | 62.43 | 62.43 | 1.07% | 62,334 |
| Jul 8, 2026 | 61.09 | 61.77 | 60.58 | 61.77 | 61.77 | 0.74% | 51,767 |
| Jul 7, 2026 | 61.79 | 62.03 | 61.07 | 61.32 | 61.32 | -3.06% | 330,904 |
| Jul 6, 2026 | 62.99 | 63.40 | 62.95 | 63.25 | 63.25 | 3.08% | 40,188 |
| Jul 2, 2026 | 62.28 | 62.73 | 60.58 | 61.36 | 61.36 | -1.32% | 96,649 |
| Jul 1, 2026 | 62.58 | 62.94 | 62.17 | 62.18 | 62.18 | -2.66% | 287,684 |
| Jun 30, 2026 | 63.29 | 64.14 | 63.29 | 63.88 | 63.88 | 1.36% | 156,345 |
| Jun 29, 2026 | 62.50 | 63.08 | 61.80 | 63.02 | 63.02 | 0.16% | 45,966 |
| Jun 26, 2026 | 62.14 | 63.18 | 62.14 | 62.92 | 62.92 | -0.79% | 38,538 |
| Jun 25, 2026 | 64.44 | 64.44 | 62.84 | 63.42 | 63.42 | 1.14% | 29,171 |
| Jun 24, 2026 | 62.92 | 62.98 | 62.09 | 62.71 | 62.71 | 0.19% | 64,461 |
| Jun 23, 2026 | 62.69 | 63.48 | 62.50 | 62.59 | 62.59 | -5.53% | 183,802 |
| Jun 22, 2026 | 66.45 | 66.68 | 66.08 | 66.25 | 66.25 | 0.51% | 39,295 |
| Jun 18, 2026 | 65.37 | 65.95 | 65.33 | 65.92 | 65.92 | 3.57% | 888,030 |
| Jun 17, 2026 | 64.68 | 64.98 | 63.65 | 63.65 | 63.65 | 0.05% | 32,169 |
| Jun 16, 2026 | 64.41 | 64.57 | 63.60 | 63.62 | 63.62 | -1.57% | 24,925 |
| Jun 15, 2026 | 64.18 | 64.74 | 64.18 | 64.63 | 64.63 | 3.05% | 83,987 |
| Jun 12, 2026 | 62.54 | 62.93 | 62.09 | 62.72 | 62.72 | 0.34% | 29,189 |
| Jun 11, 2026 | 60.33 | 62.66 | 60.33 | 62.50 | 62.50 | 4.38% | 37,629 |
| Jun 10, 2026 | 60.60 | 61.24 | 59.78 | 59.88 | 59.88 | -1.57% | 57,682 |
| Jun 9, 2026 | 62.19 | 62.29 | 59.36 | 60.84 | 60.84 | -0.09% | 152,238 |
| Jun 8, 2026 | 61.38 | 61.38 | 60.68 | 60.89 | 60.89 | 2.14% | 46,606 |
| Jun 5, 2026 | 61.77 | 61.77 | 59.51 | 59.62 | 59.62 | -6.55% | 108,534 |
| Jun 4, 2026 | 63.34 | 64.02 | 62.90 | 63.79 | 63.79 | -0.93% | 82,569 |
| Jun 3, 2026 | 65.07 | 65.07 | 64.11 | 64.40 | 64.40 | -1.10% | 172,233 |
| Jun 2, 2026 | 64.81 | 65.22 | 64.55 | 65.11 | 65.11 | 0.97% | 85,149 |
| Jun 1, 2026 | 63.89 | 64.84 | 63.76 | 64.49 | 64.49 | 1.81% | 48,157 |
| May 29, 2026 | 63.73 | 63.75 | 63.21 | 63.34 | 63.34 | -0.01% | 678,073 |
| May 28, 2026 | 62.48 | 63.52 | 62.26 | 63.34 | 63.34 | 0.33% | 476,449 |
| May 27, 2026 | 63.53 | 63.55 | 62.82 | 63.14 | 63.14 | 0.03% | 20,946 |
| May 26, 2026 | 62.59 | 63.26 | 62.46 | 63.12 | 63.12 | 3.88% | 93,814 |
| May 22, 2026 | 60.91 | 61.10 | 60.61 | 60.76 | 60.76 | -0.28% | 16,431 |
| May 21, 2026 | 60.11 | 60.95 | 60.04 | 60.93 | 60.93 | 0.83% | 84,700 |
| May 20, 2026 | 59.29 | 60.43 | 59.29 | 60.43 | 60.43 | 2.49% | 77,558 |
| May 19, 2026 | 58.46 | 59.53 | 58.25 | 58.96 | 58.96 | -0.89% | 113,474 |
| May 18, 2026 | 60.39 | 60.39 | 59.10 | 59.49 | 59.49 | -0.31% | 93,123 |
| May 15, 2026 | 59.87 | 60.01 | 59.51 | 59.67 | 59.67 | -3.46% | 32,629 |
| May 14, 2026 | 61.67 | 62.02 | 61.54 | 61.81 | 61.81 | 0.09% | 126,816 |
| May 13, 2026 | 61.45 | 61.85 | 61.18 | 61.76 | 61.76 | 1.82% | 97,243 |
| May 12, 2026 | 60.88 | 61.10 | 59.89 | 60.65 | 60.65 | -2.86% | 22,722 |
| May 11, 2026 | 62.40 | 62.62 | 62.25 | 62.43 | 62.43 | 0.18% | 25,151 |
| May 8, 2026 | 61.79 | 62.44 | 61.79 | 62.32 | 62.32 | 1.97% | 29,016 |
| May 7, 2026 | 62.15 | 62.15 | 61.12 | 61.12 | 61.12 | -1.45% | 25,812 |
| May 6, 2026 | 61.31 | 62.12 | 61.24 | 62.02 | 62.02 | 3.00% | 25,315 |
| May 5, 2026 | 59.87 | 60.40 | 59.87 | 60.22 | 60.22 | 1.92% | 20,077 |