JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
NASDAQ: JEMA · Real-Time Price · USD
59.62
-4.17 (-6.54%)
At close: Jun 5, 2026, 4:00 PM EDT
59.62
0.00 (0.01%)
After-hours: Jun 5, 2026, 4:40 PM EDT
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 61.77 | 61.77 | 59.51 | 59.65 | 59.65 | -6.50% | 108,524 |
| 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 |
| May 4, 2026 | 59.54 | 59.73 | 58.96 | 59.08 | 59.08 | 0.09% | 85,572 |
| May 1, 2026 | 58.82 | 59.57 | 58.82 | 59.03 | 59.03 | 0.16% | 57,065 |
| Apr 30, 2026 | 58.46 | 58.94 | 57.92 | 58.93 | 58.93 | 1.97% | 434,570 |
| Apr 29, 2026 | 57.99 | 58.18 | 57.66 | 57.79 | 57.79 | -0.39% | 21,622 |
| Apr 28, 2026 | 57.73 | 58.13 | 57.70 | 58.02 | 58.02 | -1.05% | 46,812 |
| Apr 27, 2026 | 58.60 | 58.84 | 58.47 | 58.63 | 58.63 | 0.06% | 23,843 |
| Apr 24, 2026 | 58.13 | 58.72 | 58.13 | 58.60 | 58.59 | 2.15% | 77,170 |
| Apr 23, 2026 | 57.78 | 58.08 | 56.84 | 57.36 | 57.36 | -1.65% | 28,631 |
| Apr 22, 2026 | 58.15 | 58.36 | 57.97 | 58.32 | 58.32 | 1.76% | 79,542 |
| Apr 21, 2026 | 58.35 | 58.35 | 57.28 | 57.32 | 57.32 | -1.26% | 39,945 |
| Apr 20, 2026 | 58.03 | 58.14 | 57.77 | 58.05 | 58.05 | -0.51% | 24,914 |
| Apr 17, 2026 | 58.21 | 58.82 | 58.21 | 58.35 | 58.34 | 1.79% | 45,186 |
| Apr 16, 2026 | 57.49 | 57.69 | 57.19 | 57.32 | 57.32 | 0.10% | 223,067 |
| Apr 15, 2026 | 57.17 | 57.39 | 57.00 | 57.26 | 57.26 | -0.19% | 52,839 |
| Apr 14, 2026 | 56.70 | 57.37 | 56.70 | 57.37 | 57.37 | 2.01% | 20,768 |
| Apr 13, 2026 | 55.35 | 56.35 | 55.34 | 56.24 | 56.24 | 0.90% | 53,189 |
| Apr 10, 2026 | 55.75 | 56.02 | 55.51 | 55.74 | 55.74 | 0.70% | 91,027 |
| Apr 9, 2026 | 55.10 | 55.64 | 54.74 | 55.35 | 55.35 | -0.50% | 49,711 |
| Apr 8, 2026 | 56.11 | 56.13 | 55.14 | 55.63 | 55.63 | 5.50% | 103,679 |
| Apr 7, 2026 | 52.48 | 52.73 | 51.93 | 52.73 | 52.73 | 0.38% | 43,750 |
| Apr 6, 2026 | 52.31 | 52.72 | 52.31 | 52.53 | 52.53 | 1.08% | 22,493 |
| Apr 2, 2026 | 51.05 | 52.26 | 51.01 | 51.97 | 51.97 | -0.99% | 437,269 |
| Apr 1, 2026 | 52.42 | 52.99 | 52.29 | 52.49 | 52.49 | 0.88% | 72,400 |
| Mar 31, 2026 | 50.42 | 52.08 | 50.31 | 52.03 | 52.03 | 3.81% | 669,859 |
| Mar 30, 2026 | 50.86 | 50.86 | 49.93 | 50.12 | 50.12 | -1.14% | 87,945 |
| Mar 27, 2026 | 50.79 | 51.14 | 50.50 | 50.70 | 50.70 | -0.16% | 54,978 |
| Mar 26, 2026 | 51.65 | 51.87 | 50.78 | 50.78 | 50.78 | -3.52% | 28,668 |