JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
0.00
+0.1750 (0.31%)
May 9, 2025, 9:43 AM - Market open
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |