JPMorgan Market Expansion Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
60.67
+0.39 (0.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 60.69 | 60.75 | 60.17 | 60.28 | 60.28 | -0.74% | 62,771 |
| Sep 24, 2024 | 61.19 | 61.19 | 60.73 | 60.73 | 60.73 | -0.16% | 80,587 |
| Sep 23, 2024 | 60.66 | 60.99 | 60.51 | 60.83 | 60.83 | 0.45% | 47,337 |
| Sep 20, 2024 | 60.75 | 60.77 | 60.45 | 60.56 | 60.56 | -0.74% | 49,857 |
| Sep 19, 2024 | 61.11 | 61.11 | 60.55 | 61.01 | 61.01 | 1.82% | 89,724 |
| Sep 18, 2024 | 59.98 | 61.03 | 59.67 | 59.92 | 59.92 | 0.17% | 27,648 |
| Sep 17, 2024 | 59.95 | 60.33 | 59.69 | 59.82 | 59.82 | 0.50% | 68,079 |
| Sep 16, 2024 | 59.17 | 59.57 | 59.07 | 59.52 | 59.52 | 0.64% | 95,061 |
| Sep 13, 2024 | 58.36 | 59.21 | 58.35 | 59.14 | 59.14 | 1.97% | 70,036 |
| Sep 12, 2024 | 57.72 | 58.19 | 57.32 | 58.00 | 58.00 | 0.66% | 72,370 |
| Sep 11, 2024 | 57.30 | 57.62 | 56.17 | 57.62 | 57.62 | 0.59% | 61,349 |
| Sep 10, 2024 | 57.77 | 57.77 | 56.76 | 57.28 | 57.28 | -0.16% | 63,288 |
| Sep 9, 2024 | 57.51 | 57.70 | 57.28 | 57.37 | 57.37 | 0.24% | 69,044 |
| Sep 6, 2024 | 58.19 | 58.39 | 57.13 | 57.23 | 57.23 | -1.46% | 43,773 |
| Sep 5, 2024 | 58.80 | 58.80 | 57.97 | 58.08 | 58.08 | -0.73% | 45,437 |
| Sep 4, 2024 | 58.72 | 58.97 | 58.33 | 58.51 | 58.51 | -0.29% | 37,970 |
| Sep 3, 2024 | 59.75 | 59.99 | 58.52 | 58.68 | 58.68 | -2.69% | 43,882 |
| Aug 30, 2024 | 60.12 | 60.46 | 59.56 | 60.30 | 60.30 | 0.79% | 35,594 |
| Aug 29, 2024 | 59.97 | 60.26 | 59.60 | 59.83 | 59.83 | 0.34% | 42,156 |
| Aug 28, 2024 | 59.86 | 59.99 | 59.42 | 59.63 | 59.63 | -0.60% | 118,641 |
| Aug 27, 2024 | 60.45 | 60.45 | 59.62 | 59.99 | 59.99 | -0.32% | 33,548 |
| Aug 26, 2024 | 60.64 | 60.81 | 60.10 | 60.18 | 60.18 | -0.36% | 127,582 |
| Aug 23, 2024 | 59.45 | 60.46 | 59.23 | 60.40 | 60.40 | 2.44% | 64,486 |
| Aug 22, 2024 | 59.44 | 59.44 | 58.82 | 58.96 | 58.96 | -0.62% | 35,620 |
| Aug 21, 2024 | 59.03 | 59.33 | 58.74 | 59.33 | 59.33 | 1.33% | 59,053 |
| Aug 20, 2024 | 59.00 | 59.03 | 58.40 | 58.55 | 58.55 | -0.91% | 102,489 |
| Aug 19, 2024 | 58.65 | 59.09 | 58.59 | 59.09 | 59.09 | 0.91% | 39,438 |
| Aug 16, 2024 | 58.48 | 58.75 | 58.29 | 58.56 | 58.56 | 0.15% | 104,758 |
| Aug 15, 2024 | 58.34 | 58.66 | 58.06 | 58.47 | 58.47 | 2.06% | 88,895 |
| Aug 14, 2024 | 57.72 | 57.72 | 57.05 | 57.29 | 57.29 | -0.16% | 794,060 |
| Aug 13, 2024 | 57.09 | 57.45 | 56.61 | 57.38 | 57.38 | 1.56% | 97,659 |
| Aug 12, 2024 | 57.03 | 57.03 | 56.42 | 56.50 | 56.50 | -0.88% | 94,730 |
| Aug 9, 2024 | 57.08 | 57.10 | 56.63 | 57.00 | 57.00 | 0.04% | 126,637 |
| Aug 8, 2024 | 56.46 | 57.05 | 56.17 | 56.98 | 56.98 | 1.95% | 379,088 |
| Aug 7, 2024 | 57.14 | 57.17 | 55.81 | 55.89 | 55.89 | -0.80% | 56,949 |
| Aug 6, 2024 | 55.99 | 56.94 | 55.64 | 56.34 | 56.34 | 0.91% | 262,203 |
| Aug 5, 2024 | 55.00 | 56.93 | 54.44 | 55.83 | 55.83 | -2.79% | 81,688 |
| Aug 2, 2024 | 58.11 | 58.11 | 56.72 | 57.43 | 57.43 | -3.01% | 70,228 |
| Aug 1, 2024 | 60.56 | 61.05 | 58.77 | 59.21 | 59.21 | -2.28% | 58,609 |
| Jul 31, 2024 | 60.64 | 61.53 | 60.11 | 60.59 | 60.59 | 0.80% | 79,511 |
| Jul 30, 2024 | 60.14 | 60.48 | 59.84 | 60.11 | 60.11 | -0.08% | 91,921 |
| Jul 29, 2024 | 60.48 | 60.55 | 59.76 | 60.16 | 60.16 | -0.05% | 165,631 |
| Jul 26, 2024 | 59.93 | 60.27 | 59.71 | 60.19 | 60.19 | 1.86% | 123,674 |
| Jul 25, 2024 | 58.64 | 60.04 | 58.64 | 59.09 | 59.09 | 0.70% | 208,360 |
| Jul 24, 2024 | 59.57 | 59.88 | 58.67 | 58.68 | 58.68 | -1.97% | 61,874 |
| Jul 23, 2024 | 59.64 | 60.04 | 59.34 | 59.86 | 59.86 | 0.28% | 120,092 |
| Jul 22, 2024 | 59.05 | 59.82 | 58.62 | 59.69 | 59.69 | 1.32% | 95,769 |
| Jul 19, 2024 | 59.25 | 59.27 | 58.74 | 58.91 | 58.91 | -0.39% | 51,307 |
| Jul 18, 2024 | 59.78 | 60.48 | 59.03 | 59.14 | 59.14 | -1.30% | 136,490 |
| Jul 17, 2024 | 60.25 | 60.78 | 59.92 | 59.92 | 59.92 | -1.14% | 118,419 |
| Jul 16, 2024 | 59.26 | 60.67 | 59.26 | 60.61 | 60.61 | 2.73% | 146,542 |
| Jul 15, 2024 | 59.02 | 59.45 | 58.83 | 59.00 | 59.00 | 0.85% | 86,420 |
| Jul 12, 2024 | 58.48 | 58.83 | 58.34 | 58.50 | 58.50 | 0.93% | 35,271 |
| Jul 11, 2024 | 57.27 | 58.03 | 57.14 | 57.96 | 57.96 | 2.64% | 57,857 |
| Jul 10, 2024 | 55.99 | 56.51 | 55.99 | 56.47 | 56.47 | 1.18% | 36,264 |
| Jul 9, 2024 | 56.13 | 56.23 | 55.81 | 55.81 | 55.81 | -0.62% | 110,646 |
| Jul 8, 2024 | 57.57 | 57.57 | 56.09 | 56.16 | 56.16 | 0.45% | 47,455 |
| Jul 5, 2024 | 56.52 | 56.52 | 55.80 | 55.91 | 55.91 | -0.89% | 93,452 |
| Jul 3, 2024 | 56.50 | 56.71 | 56.33 | 56.41 | 56.41 | 0.18% | 21,583 |
| Jul 2, 2024 | 55.97 | 56.35 | 55.97 | 56.31 | 56.31 | 0.36% | 59,943 |
| Jul 1, 2024 | 56.78 | 56.78 | 56.00 | 56.11 | 56.11 | -0.94% | 42,097 |
| Jun 28, 2024 | 56.64 | 56.88 | 56.37 | 56.64 | 56.64 | 0.46% | 29,312 |
| Jun 27, 2024 | 56.75 | 56.75 | 56.08 | 56.38 | 56.38 | 0.36% | 663,549 |
| Jun 26, 2024 | 56.29 | 56.29 | 56.00 | 56.18 | 56.18 | -0.30% | 57,561 |
| Jun 25, 2024 | 56.70 | 56.94 | 56.10 | 56.35 | 56.35 | -0.77% | 59,409 |
| Jun 24, 2024 | 56.45 | 57.13 | 56.45 | 56.79 | 56.79 | 0.50% | 43,176 |
| Jun 21, 2024 | 56.47 | 56.51 | 55.94 | 56.51 | 56.51 | 0.28% | 46,810 |
| Jun 20, 2024 | 56.62 | 56.71 | 56.25 | 56.35 | 56.35 | -0.42% | 43,126 |
| Jun 18, 2024 | 56.59 | 56.69 | 56.36 | 56.59 | 56.59 | 0.25% | 107,371 |
| Jun 17, 2024 | 55.74 | 56.45 | 55.64 | 56.45 | 56.45 | 1.02% | 51,273 |
| Jun 14, 2024 | 56.28 | 56.31 | 55.63 | 55.88 | 55.88 | -1.43% | 85,976 |
| Jun 13, 2024 | 57.19 | 57.19 | 56.30 | 56.69 | 56.69 | -0.77% | 136,147 |
| Jun 12, 2024 | 57.37 | 57.80 | 56.94 | 57.13 | 57.13 | 1.60% | 68,015 |
| Jun 11, 2024 | 56.05 | 56.36 | 55.78 | 56.23 | 56.23 | -0.44% | 65,960 |
| Jun 10, 2024 | 56.05 | 56.53 | 55.87 | 56.48 | 56.48 | 0.09% | 55,416 |
| Jun 7, 2024 | 56.41 | 56.82 | 56.33 | 56.43 | 56.43 | -0.83% | 39,709 |
| Jun 6, 2024 | 56.96 | 57.10 | 56.73 | 56.90 | 56.90 | -0.40% | 38,527 |
| Jun 5, 2024 | 56.89 | 57.14 | 56.49 | 57.13 | 57.13 | 1.13% | 56,628 |
| Jun 4, 2024 | 57.16 | 57.16 | 56.45 | 56.49 | 56.49 | -1.41% | 54,184 |
| Jun 3, 2024 | 58.16 | 58.16 | 56.92 | 57.30 | 57.30 | -0.68% | 76,497 |
| May 31, 2024 | 57.40 | 57.69 | 56.88 | 57.69 | 57.69 | 1.18% | 60,008 |
| May 30, 2024 | 56.58 | 57.12 | 56.58 | 57.02 | 57.02 | 0.99% | 79,377 |
| May 29, 2024 | 56.63 | 56.72 | 56.38 | 56.46 | 56.46 | -1.19% | 209,599 |
| May 28, 2024 | 57.63 | 57.63 | 56.93 | 57.14 | 57.14 | -0.52% | 133,193 |
| May 24, 2024 | 57.21 | 57.47 | 57.20 | 57.44 | 57.44 | 0.98% | 73,689 |
| May 23, 2024 | 57.86 | 57.86 | 56.76 | 56.88 | 56.88 | -1.23% | 61,982 |
| May 22, 2024 | 57.87 | 58.06 | 57.41 | 57.59 | 57.59 | -0.78% | 150,634 |
| May 21, 2024 | 58.02 | 58.04 | 57.86 | 58.04 | 58.04 | -0.09% | 65,180 |
| May 20, 2024 | 58.03 | 58.27 | 58.01 | 58.09 | 58.09 | 0.03% | 33,381 |
| May 17, 2024 | 58.20 | 58.26 | 57.93 | 58.07 | 58.07 | 0.02% | 51,808 |
| May 16, 2024 | 58.62 | 58.62 | 58.05 | 58.06 | 58.06 | -0.39% | 55,515 |
| May 15, 2024 | 58.53 | 58.54 | 58.23 | 58.29 | 58.29 | 0.36% | 121,149 |
| May 14, 2024 | 58.03 | 58.23 | 57.83 | 58.08 | 58.08 | 0.89% | 50,888 |
| May 13, 2024 | 57.94 | 58.06 | 57.56 | 57.57 | 57.57 | -0.17% | 45,678 |
| May 10, 2024 | 58.13 | 58.13 | 57.48 | 57.67 | 57.67 | -0.22% | 85,370 |
| May 9, 2024 | 57.39 | 57.80 | 56.94 | 57.80 | 57.80 | 1.05% | 68,945 |
| May 8, 2024 | 57.33 | 57.33 | 56.92 | 57.20 | 57.20 | -0.38% | 59,668 |
| May 7, 2024 | 57.50 | 57.79 | 57.42 | 57.42 | 57.42 | 0.31% | 54,087 |
| May 6, 2024 | 56.87 | 57.24 | 56.87 | 57.24 | 57.24 | 1.35% | 54,717 |
| May 3, 2024 | 56.85 | 56.93 | 56.32 | 56.48 | 56.48 | 0.93% | 150,511 |