JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
NASDAQ: JEMA · Real-Time Price · USD
62.41
-0.67 (-1.06%)
At close: Sep 28, 2026, 4:00 PM EDT
62.50
+0.09 (0.14%)
After-hours: Sep 28, 2026, 7:30 PM EDT
JEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 62.24 | 62.62 | 61.78 | 62.41 | 62.41 | -1.06% | 98,571 |
| Sep 25, 2026 | 62.99 | 63.28 | 62.72 | 63.08 | 63.08 | 0.93% | 83,677 |
| Sep 24, 2026 | 62.87 | 62.87 | 62.30 | 62.50 | 62.50 | -0.64% | 280,320 |
| Sep 23, 2026 | 63.71 | 63.71 | 62.89 | 62.90 | 62.90 | -1.98% | 47,517 |
| Sep 22, 2026 | 63.75 | 64.39 | 63.75 | 64.17 | 64.17 | 0.19% | 68,038 |
| Sep 21, 2026 | 63.56 | 64.14 | 63.36 | 64.05 | 64.05 | 2.75% | 106,513 |
| Sep 18, 2026 | 62.19 | 62.36 | 61.89 | 62.34 | 62.34 | 0.08% | 58,045 |
| Sep 17, 2026 | 62.02 | 62.37 | 62.02 | 62.29 | 62.29 | 2.01% | 202,230 |
| Sep 16, 2026 | 61.81 | 61.89 | 60.83 | 61.06 | 61.06 | -0.11% | 83,033 |
| Sep 15, 2026 | 61.57 | 61.57 | 60.99 | 61.13 | 61.13 | -0.41% | 79,293 |
| Sep 14, 2026 | 61.41 | 61.84 | 61.18 | 61.38 | 61.38 | -2.60% | 161,720 |
| Sep 11, 2026 | 63.23 | 63.23 | 62.88 | 63.02 | 63.02 | 1.65% | 126,605 |
| Sep 10, 2026 | 62.61 | 62.61 | 61.99 | 62.00 | 62.00 | -2.53% | 208,003 |
| Sep 9, 2026 | 63.68 | 64.06 | 63.50 | 63.61 | 63.61 | -0.28% | 43,495 |
| Sep 8, 2026 | 63.97 | 64.17 | 63.67 | 63.79 | 63.79 | 0.08% | 268,321 |
| Sep 4, 2026 | 62.95 | 63.75 | 62.90 | 63.74 | 63.74 | 1.61% | 49,191 |
| Sep 3, 2026 | 62.41 | 62.75 | 62.02 | 62.73 | 62.73 | 0.27% | 304,702 |
| Sep 2, 2026 | 62.24 | 62.59 | 62.20 | 62.56 | 62.56 | 0.77% | 93,171 |
| Sep 1, 2026 | 62.42 | 62.72 | 62.08 | 62.08 | 62.08 | -0.29% | 75,032 |
| Aug 31, 2026 | 62.54 | 62.54 | 62.06 | 62.26 | 62.26 | 0.14% | 287,361 |
| Aug 28, 2026 | 62.69 | 62.95 | 62.08 | 62.17 | 62.17 | -0.78% | 113,185 |
| Aug 27, 2026 | 62.76 | 62.76 | 62.29 | 62.66 | 62.66 | 0.46% | 108,995 |
| Aug 26, 2026 | 62.77 | 62.77 | 62.29 | 62.37 | 62.37 | -0.03% | 108,785 |
| Aug 25, 2026 | 62.08 | 62.42 | 61.88 | 62.39 | 62.39 | 1.84% | 167,088 |
| Aug 24, 2026 | 61.54 | 61.54 | 61.02 | 61.26 | 61.26 | -1.66% | 302,700 |
| Aug 21, 2026 | 62.58 | 62.59 | 62.18 | 62.30 | 62.30 | 0.80% | 79,418 |
| Aug 20, 2026 | 61.46 | 62.01 | 61.46 | 61.80 | 61.80 | 0.64% | 203,014 |
| Aug 19, 2026 | 61.80 | 61.80 | 61.08 | 61.41 | 61.41 | 1.27% | 46,426 |
| Aug 18, 2026 | 61.40 | 61.52 | 60.55 | 60.64 | 60.64 | -3.10% | 133,697 |
| Aug 17, 2026 | 62.29 | 63.11 | 62.29 | 62.58 | 62.58 | 1.21% | 34,679 |
| Aug 14, 2026 | 62.31 | 62.31 | 61.70 | 61.83 | 61.83 | -0.08% | 28,283 |
| Aug 13, 2026 | 61.77 | 62.13 | 61.72 | 61.88 | 61.88 | 0.45% | 33,605 |
| Aug 12, 2026 | 61.73 | 61.82 | 61.53 | 61.60 | 61.60 | 1.63% | 53,246 |
| Aug 11, 2026 | 60.90 | 61.00 | 60.44 | 60.61 | 60.61 | 0.35% | 49,253 |
| Aug 10, 2026 | 60.65 | 60.69 | 60.33 | 60.40 | 60.40 | -0.59% | 279,196 |
| Aug 7, 2026 | 61.09 | 61.09 | 60.28 | 60.76 | 60.76 | 0.43% | 563,234 |
| Aug 6, 2026 | 60.19 | 60.94 | 60.12 | 60.50 | 60.50 | -0.93% | 115,851 |
| Aug 5, 2026 | 61.30 | 61.52 | 60.97 | 61.07 | 61.07 | -0.34% | 44,057 |
| Aug 4, 2026 | 60.42 | 61.45 | 60.40 | 61.28 | 61.28 | 2.72% | 100,399 |
| Aug 3, 2026 | 59.00 | 59.78 | 58.79 | 59.66 | 59.66 | 0.67% | 167,807 |
| Jul 31, 2026 | 59.93 | 60.10 | 58.82 | 59.27 | 59.26 | 0.56% | 869,268 |
| Jul 30, 2026 | 57.85 | 58.97 | 57.77 | 58.94 | 58.94 | 4.22% | 120,841 |
| Jul 29, 2026 | 57.25 | 58.07 | 56.42 | 56.55 | 56.55 | -2.20% | 103,488 |
| Jul 28, 2026 | 57.59 | 58.16 | 57.32 | 57.83 | 57.83 | -2.25% | 35,003 |
| Jul 27, 2026 | 59.61 | 59.61 | 58.58 | 59.16 | 59.16 | 0.22% | 58,775 |
| Jul 24, 2026 | 59.39 | 59.78 | 58.94 | 59.03 | 59.03 | -1.37% | 827,950 |
| Jul 23, 2026 | 59.84 | 60.25 | 59.43 | 59.85 | 59.85 | -0.68% | 107,147 |
| Jul 22, 2026 | 60.07 | 60.58 | 60.07 | 60.26 | 60.26 | -0.73% | 47,136 |
| Jul 21, 2026 | 60.48 | 60.83 | 60.20 | 60.70 | 60.70 | 3.11% | 69,890 |
| Jul 20, 2026 | 59.47 | 59.48 | 58.80 | 58.87 | 58.87 | 0.07% | 61,459 |