JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
57.19
-0.19 (-0.33%)
At close: May 30, 2025, 4:00 PM
57.19
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 57.30 | 57.30 | 56.87 | 57.18 | - | -0.35% | 17,359 |
| 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 |
| May 21, 2025 | 57.85 | 57.94 | 56.77 | 56.77 | 56.77 | -2.72% | 73,763 |
| May 20, 2025 | 58.56 | 58.56 | 58.19 | 58.36 | 58.36 | -0.27% | 114,194 |
| May 19, 2025 | 57.96 | 58.53 | 57.96 | 58.52 | 58.52 | -0.46% | 103,896 |
| May 16, 2025 | 58.28 | 58.79 | 58.10 | 58.79 | 58.79 | 1.01% | 145,335 |
| May 15, 2025 | 57.86 | 58.20 | 57.71 | 58.20 | 58.20 | 0.36% | 98,900 |
| May 14, 2025 | 58.14 | 58.25 | 57.86 | 57.99 | 57.99 | -0.43% | 116,988 |
| May 13, 2025 | 58.33 | 58.48 | 58.15 | 58.24 | 58.24 | 0.28% | 63,608 |
| May 12, 2025 | 58.26 | 58.46 | 57.65 | 58.08 | 58.08 | 3.38% | 102,332 |
| May 9, 2025 | 56.34 | 56.49 | 55.98 | 56.18 | 56.18 | -0.04% | 48,291 |
| May 8, 2025 | 56.00 | 56.66 | 55.81 | 56.20 | 56.20 | 1.37% | 79,574 |
| May 7, 2025 | 55.63 | 55.77 | 55.17 | 55.44 | 55.44 | 0.25% | 77,869 |
| May 6, 2025 | 55.23 | 55.69 | 54.98 | 55.30 | 55.30 | -0.77% | 83,100 |
| May 5, 2025 | 55.45 | 56.10 | 55.45 | 55.73 | 55.73 | -0.25% | 64,852 |
| May 2, 2025 | 55.51 | 56.04 | 55.29 | 55.87 | 55.87 | 2.33% | 97,521 |
| May 1, 2025 | 54.81 | 55.15 | 54.14 | 54.60 | 54.60 | 0.53% | 72,161 |
| Apr 30, 2025 | 53.83 | 54.36 | 53.11 | 54.31 | 54.31 | -0.15% | 144,544 |
| Apr 29, 2025 | 54.25 | 54.72 | 53.76 | 54.39 | 54.39 | 0.35% | 92,625 |
| Apr 28, 2025 | 54.05 | 54.50 | 53.66 | 54.20 | 54.20 | 0.30% | 64,785 |
| Apr 25, 2025 | 54.01 | 54.11 | 53.55 | 54.04 | 54.04 | -0.04% | 69,779 |
| Apr 24, 2025 | 53.31 | 54.22 | 53.01 | 54.06 | 54.06 | 1.71% | 166,697 |
| Apr 23, 2025 | 53.99 | 54.59 | 52.98 | 53.15 | 53.15 | 1.35% | 152,086 |
| Apr 22, 2025 | 51.92 | 52.54 | 51.70 | 52.44 | 52.44 | 2.44% | 196,438 |
| Apr 21, 2025 | 52.13 | 52.13 | 50.69 | 51.19 | 51.19 | -2.22% | 149,296 |
| Apr 17, 2025 | 52.17 | 52.63 | 51.87 | 52.35 | 52.35 | 0.75% | 202,304 |
| Apr 16, 2025 | 52.23 | 52.50 | 51.35 | 51.96 | 51.96 | -1.01% | 126,842 |
| Apr 15, 2025 | 52.64 | 52.93 | 52.32 | 52.49 | 52.49 | 0.02% | 877,192 |
| Apr 14, 2025 | 52.99 | 52.99 | 51.75 | 52.48 | 52.48 | 1.06% | 234,307 |
| Apr 11, 2025 | 51.27 | 52.10 | 50.32 | 51.93 | 51.93 | 1.21% | 211,853 |
| Apr 10, 2025 | 52.19 | 52.45 | 49.98 | 51.31 | 51.31 | -3.99% | 350,692 |
| Apr 9, 2025 | 48.69 | 53.71 | 48.39 | 53.44 | 53.44 | 8.91% | 283,372 |
| Apr 8, 2025 | 51.94 | 51.94 | 48.39 | 49.07 | 49.07 | -2.21% | 287,141 |
| Apr 7, 2025 | 48.84 | 52.29 | 48.18 | 50.18 | 50.18 | -1.30% | 515,857 |
| Apr 4, 2025 | 51.66 | 51.92 | 49.87 | 50.84 | 50.84 | -4.62% | 334,810 |
| Apr 3, 2025 | 54.93 | 54.93 | 53.21 | 53.30 | 53.30 | -6.54% | 226,047 |
| Apr 2, 2025 | 55.59 | 57.16 | 55.50 | 57.03 | 57.03 | 1.40% | 99,711 |
| Apr 1, 2025 | 55.76 | 56.44 | 55.39 | 56.24 | 56.24 | 0.46% | 107,956 |
| Mar 31, 2025 | 55.09 | 56.12 | 54.80 | 55.98 | 55.98 | 0.45% | 219,436 |
| Mar 28, 2025 | 56.73 | 56.81 | 55.44 | 55.73 | 55.73 | -1.90% | 116,564 |
| Mar 27, 2025 | 56.97 | 57.25 | 56.50 | 56.81 | 56.81 | -0.63% | 313,788 |
| Mar 26, 2025 | 57.52 | 57.82 | 56.97 | 57.17 | 57.17 | -0.57% | 114,472 |
| Mar 25, 2025 | 57.66 | 57.84 | 57.19 | 57.50 | 57.50 | -0.29% | 242,739 |
| Mar 24, 2025 | 57.21 | 57.71 | 57.13 | 57.67 | 57.67 | 2.47% | 144,207 |
| Mar 21, 2025 | 56.22 | 56.38 | 55.68 | 56.28 | 56.28 | -0.60% | 429,851 |
| Mar 20, 2025 | 56.65 | 57.14 | 56.34 | 56.62 | 56.62 | -0.60% | 171,397 |