JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
60.02
+0.83 (1.40%)
Aug 4, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 59.61 | 60.02 | 59.45 | 60.02 | 60.02 | 1.40% | 66,189 |
| Aug 1, 2025 | 59.38 | 59.44 | 58.33 | 59.19 | 59.19 | -1.33% | 96,011 |
| Jul 31, 2025 | 60.71 | 60.74 | 59.97 | 59.99 | 59.99 | -1.22% | 91,186 |
| Jul 30, 2025 | 61.27 | 61.41 | 60.39 | 60.73 | 60.73 | -0.51% | 73,764 |
| Jul 29, 2025 | 61.63 | 61.63 | 60.92 | 61.04 | 61.04 | -0.23% | 70,928 |
| Jul 28, 2025 | 61.47 | 61.64 | 61.07 | 61.18 | 61.18 | -0.21% | 80,411 |
| Jul 25, 2025 | 61.29 | 61.34 | 60.78 | 61.31 | 61.31 | 0.74% | 88,123 |
| Jul 24, 2025 | 61.40 | 61.40 | 60.82 | 60.86 | 60.86 | -1.19% | 69,767 |
| Jul 23, 2025 | 61.39 | 61.60 | 61.30 | 61.59 | 61.59 | 0.92% | 60,041 |
| Jul 22, 2025 | 60.47 | 61.16 | 60.40 | 61.03 | 61.03 | 1.13% | 47,747 |
| Jul 21, 2025 | 60.70 | 60.89 | 60.29 | 60.35 | 60.35 | -0.43% | 86,118 |
| Jul 18, 2025 | 60.83 | 60.96 | 60.46 | 60.61 | 60.61 | -0.33% | 259,212 |
| Jul 17, 2025 | 60.23 | 60.92 | 60.23 | 60.81 | 60.81 | 1.16% | 228,003 |
| Jul 16, 2025 | 60.07 | 60.20 | 59.28 | 60.11 | 60.11 | 0.55% | 42,351 |
| Jul 15, 2025 | 61.12 | 61.12 | 59.76 | 59.78 | 59.78 | -1.87% | 64,252 |
| Jul 14, 2025 | 60.48 | 60.94 | 60.47 | 60.92 | 60.92 | 0.35% | 71,054 |
| Jul 11, 2025 | 61.03 | 61.03 | 60.57 | 60.71 | 60.71 | -0.83% | 68,289 |
| Jul 10, 2025 | 61.03 | 61.56 | 60.75 | 61.22 | 61.22 | 0.57% | 57,035 |
| Jul 9, 2025 | 60.75 | 60.89 | 60.36 | 60.87 | 60.87 | 0.56% | 67,746 |
| Jul 8, 2025 | 60.48 | 60.87 | 60.33 | 60.53 | 60.53 | 0.51% | 40,237 |
| Jul 7, 2025 | 60.74 | 60.93 | 59.93 | 60.22 | 60.22 | -1.26% | 70,905 |
| Jul 3, 2025 | 60.94 | 61.07 | 60.64 | 60.99 | 60.99 | 0.78% | 138,673 |
| Jul 2, 2025 | 60.14 | 60.58 | 59.82 | 60.52 | 60.52 | 0.85% | 71,013 |
| Jul 1, 2025 | 59.16 | 60.41 | 58.86 | 60.01 | 60.01 | 1.35% | 493,528 |
| Jun 30, 2025 | 59.59 | 59.59 | 59.08 | 59.21 | 59.21 | -0.03% | 90,861 |
| Jun 27, 2025 | 59.21 | 59.63 | 58.90 | 59.23 | 59.23 | 0.17% | 53,767 |
| Jun 26, 2025 | 58.59 | 59.13 | 58.51 | 59.13 | 59.13 | 1.34% | 124,690 |
| Jun 25, 2025 | 58.80 | 58.80 | 58.25 | 58.35 | 58.35 | -0.71% | 282,208 |
| Jun 24, 2025 | 58.58 | 58.94 | 58.42 | 58.77 | 58.77 | 0.82% | 150,794 |
| Jun 23, 2025 | 57.63 | 58.29 | 57.21 | 58.29 | 58.29 | 1.09% | 233,890 |
| Jun 20, 2025 | 57.96 | 57.96 | 57.42 | 57.66 | 57.66 | 0.12% | 67,077 |
| Jun 18, 2025 | 57.42 | 58.04 | 57.42 | 57.59 | 57.59 | 0.26% | 91,176 |
| Jun 17, 2025 | 57.67 | 57.88 | 57.41 | 57.44 | 57.44 | -0.73% | 72,304 |
| Jun 16, 2025 | 57.81 | 58.27 | 57.71 | 57.86 | 57.86 | 0.92% | 95,992 |
| Jun 13, 2025 | 57.64 | 57.99 | 57.14 | 57.33 | 57.33 | -1.68% | 58,874 |
| Jun 12, 2025 | 58.13 | 58.31 | 57.83 | 58.31 | 58.31 | 0.05% | 90,605 |
| Jun 11, 2025 | 58.87 | 58.87 | 58.21 | 58.28 | 58.28 | -0.56% | 60,390 |
| Jun 10, 2025 | 58.61 | 58.80 | 58.45 | 58.61 | 58.61 | 0.41% | 143,453 |
| Jun 9, 2025 | 58.52 | 58.68 | 58.08 | 58.37 | 58.37 | 0.40% | 97,775 |
| Jun 6, 2025 | 58.18 | 58.27 | 57.92 | 58.14 | 58.14 | 1.06% | 57,027 |
| Jun 5, 2025 | 57.85 | 57.87 | 57.25 | 57.53 | 57.53 | -0.10% | 58,680 |
| Jun 4, 2025 | 57.99 | 58.05 | 57.59 | 57.59 | 57.59 | -0.33% | 109,162 |
| Jun 3, 2025 | 57.14 | 57.90 | 57.04 | 57.78 | 57.78 | 1.12% | 99,422 |
| Jun 2, 2025 | 57.01 | 57.15 | 56.43 | 57.14 | 57.14 | -0.09% | 87,795 |
| May 30, 2025 | 57.30 | 57.38 | 56.81 | 57.19 | 57.19 | -0.33% | 62,703 |
| May 29, 2025 | 57.78 | 57.78 | 56.93 | 57.38 | 57.38 | 0.35% | 89,876 |
| May 28, 2025 | 57.97 | 57.97 | 57.11 | 57.18 | 57.18 | -1.18% | 67,740 |
| May 27, 2025 | 57.37 | 57.89 | 56.90 | 57.86 | 57.86 | 2.35% | 90,040 |
| May 23, 2025 | 55.91 | 56.74 | 55.91 | 56.53 | 56.53 | -0.33% | 47,704 |
| May 22, 2025 | 56.66 | 57.05 | 56.43 | 56.72 | 56.72 | -0.09% | 119,815 |