JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
52.39
+0.43 (0.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 56.08 | 57.23 | 56.08 | 56.96 | 56.96 | 1.26% | 269,062 |
| Mar 18, 2025 | 56.31 | 56.77 | 55.99 | 56.25 | 56.25 | -0.65% | 127,764 |
| Mar 17, 2025 | 55.79 | 56.82 | 55.76 | 56.62 | 56.62 | 1.32% | 143,084 |
| Mar 14, 2025 | 55.10 | 55.89 | 54.98 | 55.88 | 55.88 | 2.51% | 150,990 |
| Mar 13, 2025 | 55.45 | 55.71 | 54.28 | 54.51 | 54.51 | -1.77% | 195,824 |
| Mar 12, 2025 | 56.22 | 56.28 | 55.16 | 55.49 | 55.49 | -0.20% | 198,729 |
| Mar 11, 2025 | 55.73 | 56.21 | 55.12 | 55.60 | 55.60 | -0.38% | 976,622 |
| Mar 10, 2025 | 56.39 | 56.82 | 55.38 | 55.81 | 55.81 | -2.10% | 359,175 |
| Mar 7, 2025 | 56.62 | 57.15 | 55.78 | 57.01 | 57.01 | 0.55% | 177,669 |
| Mar 6, 2025 | 57.00 | 57.47 | 56.44 | 56.70 | 56.70 | -1.60% | 722,207 |
| Mar 5, 2025 | 56.90 | 57.68 | 56.62 | 57.62 | 57.62 | 1.35% | 293,572 |
| Mar 4, 2025 | 57.34 | 57.86 | 56.22 | 56.85 | 56.85 | -1.95% | 332,845 |
| Mar 3, 2025 | 59.45 | 59.69 | 57.67 | 57.98 | 57.98 | -2.14% | 1,358,203 |
| Feb 28, 2025 | 58.55 | 59.25 | 58.35 | 59.25 | 59.25 | 0.99% | 520,231 |
| Feb 27, 2025 | 59.47 | 59.53 | 58.62 | 58.67 | 58.67 | -1.23% | 225,416 |
| Feb 26, 2025 | 59.49 | 60.02 | 59.26 | 59.40 | 59.40 | 0.17% | 134,480 |
| Feb 25, 2025 | 59.45 | 59.70 | 58.83 | 59.30 | 59.30 | -0.20% | 95,713 |
| Feb 24, 2025 | 59.86 | 59.96 | 59.22 | 59.42 | 59.42 | -0.24% | 176,106 |
| Feb 21, 2025 | 61.44 | 61.44 | 59.42 | 59.56 | 59.56 | -2.62% | 131,408 |
| Feb 20, 2025 | 61.76 | 61.80 | 60.86 | 61.16 | 61.16 | -1.08% | 87,869 |
| Feb 19, 2025 | 61.83 | 62.00 | 61.63 | 61.83 | 61.83 | -0.55% | 211,088 |
| Feb 18, 2025 | 61.99 | 62.22 | 61.77 | 62.17 | 62.17 | 0.70% | 111,593 |
| Feb 14, 2025 | 62.10 | 62.29 | 61.63 | 61.74 | 61.74 | -0.11% | 169,455 |
| Feb 13, 2025 | 61.60 | 61.84 | 61.23 | 61.81 | 61.81 | 1.10% | 169,547 |
| Feb 12, 2025 | 61.09 | 61.32 | 60.69 | 61.14 | 61.14 | -0.91% | 217,691 |
| Feb 11, 2025 | 61.77 | 61.88 | 61.51 | 61.70 | 61.70 | -0.37% | 232,689 |
| Feb 10, 2025 | 62.38 | 62.38 | 61.67 | 61.93 | 61.93 | 0.03% | 237,079 |
| Feb 7, 2025 | 62.77 | 62.77 | 61.78 | 61.91 | 61.91 | -1.24% | 518,652 |
| Feb 6, 2025 | 63.17 | 63.17 | 62.26 | 62.69 | 62.69 | -0.08% | 388,453 |