JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
NASDAQ: JEMA · Real-Time Price · USD
59.14
+0.23 (0.40%)
Oct 21, 2026, 12:50 PM EDT - Market open
JEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 59.44 | 59.44 | 58.91 | 59.14 | 59.14 | 0.40% | 20,863 |
| Oct 20, 2026 | 58.33 | 59.17 | 58.33 | 58.91 | 58.91 | 0.14% | 44,681 |
| Oct 19, 2026 | 59.27 | 59.27 | 58.82 | 58.83 | 58.83 | 0.75% | 48,125 |
| Oct 16, 2026 | 59.17 | 59.20 | 58.25 | 58.39 | 58.39 | -1.90% | 254,985 |
| Oct 15, 2026 | 58.79 | 59.53 | 58.58 | 59.52 | 59.52 | -0.72% | 50,012 |
| Oct 14, 2026 | 60.41 | 60.58 | 59.91 | 59.95 | 59.95 | -2.30% | 61,190 |
| Oct 13, 2026 | 61.16 | 61.36 | 61.03 | 61.36 | 61.36 | -0.81% | 54,443 |
| Oct 12, 2026 | 62.15 | 62.15 | 61.79 | 61.86 | 61.86 | -0.83% | 84,863 |
| Oct 9, 2026 | 62.54 | 62.54 | 62.13 | 62.38 | 62.38 | 1.26% | 69,302 |
| Oct 8, 2026 | 62.00 | 62.22 | 61.36 | 61.60 | 61.60 | -1.84% | 65,143 |
| Oct 7, 2026 | 62.54 | 62.97 | 62.32 | 62.76 | 62.76 | -1.26% | 81,927 |
| Oct 6, 2026 | 64.00 | 64.00 | 63.48 | 63.56 | 63.56 | -0.78% | 142,234 |
| Oct 5, 2026 | 63.78 | 64.24 | 63.70 | 64.06 | 64.06 | 1.96% | 75,195 |
| Oct 2, 2026 | 62.78 | 62.91 | 62.39 | 62.83 | 62.83 | 1.37% | 125,908 |
| Oct 1, 2026 | 62.02 | 62.14 | 61.40 | 61.98 | 61.98 | 0.15% | 129,602 |
| Sep 30, 2026 | 62.42 | 62.42 | 61.80 | 61.89 | 61.89 | -1.15% | 365,498 |
| Sep 29, 2026 | 62.45 | 62.70 | 62.25 | 62.61 | 62.61 | 0.32% | 103,570 |
| Sep 28, 2026 | 62.24 | 62.62 | 61.78 | 62.41 | 62.41 | -1.06% | 99,564 |
| 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% | 280,323 |
| Sep 23, 2026 | 63.71 | 63.71 | 62.89 | 62.90 | 62.90 | -1.98% | 47,532 |
| Sep 22, 2026 | 63.75 | 64.39 | 63.75 | 64.17 | 64.17 | 0.19% | 70,096 |
| Sep 21, 2026 | 63.56 | 64.14 | 63.36 | 64.05 | 64.05 | 2.75% | 106,515 |
| 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 |