JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
NASDAQ: JEMA · Real-Time Price · USD
60.50
-0.57 (-0.93%)
At close: Aug 6, 2026, 4:00 PM EDT
60.50
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:15 PM EDT
JEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 61.07 | 61.13 | 59.99 | 61.07 | - | - | 1,524 |
| 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 |
| Jul 17, 2026 | 57.88 | 59.33 | 57.66 | 58.83 | 58.83 | -1.21% | 57,490 |
| 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 |