JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
67.37
+0.55 (0.82%)
Jan 9, 2026, 4:00 PM EST - Market closed
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 67.00 | 67.43 | 66.78 | 67.37 | 67.37 | 0.82% | 109,546 |
| Jan 8, 2026 | 66.34 | 66.89 | 66.11 | 66.82 | 66.82 | 0.59% | 76,711 |
| Jan 7, 2026 | 66.90 | 66.99 | 66.21 | 66.43 | 66.43 | -0.84% | 126,901 |
| Jan 6, 2026 | 65.98 | 66.99 | 65.79 | 66.99 | 66.99 | 1.50% | 85,887 |
| Jan 5, 2026 | 65.52 | 66.23 | 65.52 | 66.00 | 66.00 | 1.16% | 137,830 |
| Jan 2, 2026 | 64.86 | 65.34 | 64.44 | 65.24 | 65.24 | 1.34% | 102,479 |
| Dec 31, 2025 | 65.14 | 65.24 | 64.36 | 64.38 | 64.38 | -1.12% | 108,453 |
| Dec 30, 2025 | 65.63 | 65.63 | 65.09 | 65.11 | 65.11 | -0.47% | 71,478 |
| Dec 29, 2025 | 65.62 | 65.78 | 65.25 | 65.42 | 65.42 | -0.56% | 61,220 |
| Dec 26, 2025 | 65.83 | 65.83 | 65.52 | 65.79 | 65.79 | -0.06% | 75,297 |
| Dec 24, 2025 | 65.74 | 65.91 | 65.62 | 65.83 | 65.83 | 0.27% | 56,398 |
| Dec 23, 2025 | 65.80 | 65.85 | 65.52 | 65.65 | 65.65 | -0.27% | 142,223 |
| Dec 22, 2025 | 65.61 | 66.08 | 65.61 | 65.83 | 65.83 | 0.80% | 74,793 |
| Dec 19, 2025 | 64.91 | 65.35 | 64.91 | 65.31 | 65.31 | 0.71% | 209,469 |
| Dec 18, 2025 | 65.29 | 65.44 | 64.71 | 64.85 | 64.85 | 0.40% | 139,941 |
| Dec 17, 2025 | 65.06 | 65.54 | 64.49 | 64.59 | 64.59 | -0.46% | 108,821 |
| Dec 16, 2025 | 65.23 | 65.47 | 64.53 | 64.89 | 64.89 | -1.71% | 67,081 |
| Dec 15, 2025 | 66.64 | 66.64 | 65.89 | 66.02 | 65.30 | -0.23% | 75,682 |
| Dec 12, 2025 | 67.18 | 67.18 | 66.00 | 66.17 | 65.44 | -1.31% | 136,195 |
| Dec 11, 2025 | 66.35 | 67.12 | 66.35 | 67.05 | 66.31 | 0.95% | 138,338 |
| Dec 10, 2025 | 65.35 | 66.67 | 65.22 | 66.42 | 65.69 | 1.92% | 288,364 |
| Dec 9, 2025 | 64.98 | 65.66 | 64.98 | 65.17 | 64.45 | 0.14% | 165,413 |
| Dec 8, 2025 | 65.53 | 65.53 | 65.02 | 65.08 | 64.37 | -0.41% | 47,851 |
| Dec 5, 2025 | 65.44 | 65.69 | 65.28 | 65.35 | 64.63 | 0.05% | 90,391 |
| Dec 4, 2025 | 65.24 | 65.53 | 64.91 | 65.32 | 64.60 | 0.42% | 67,230 |
| Dec 3, 2025 | 64.67 | 65.13 | 64.25 | 65.05 | 64.34 | 0.84% | 103,743 |
| Dec 2, 2025 | 64.98 | 64.98 | 64.48 | 64.51 | 63.80 | -0.14% | 68,919 |
| Dec 1, 2025 | 64.38 | 65.07 | 64.38 | 64.60 | 63.89 | -0.57% | 77,510 |
| Nov 28, 2025 | 64.95 | 65.07 | 64.68 | 64.97 | 64.26 | 0.31% | 19,887 |
| Nov 26, 2025 | 64.53 | 65.31 | 64.17 | 64.77 | 64.06 | 0.59% | 82,725 |
| Nov 25, 2025 | 63.16 | 64.49 | 63.16 | 64.39 | 63.68 | 2.09% | 113,523 |
| Nov 24, 2025 | 62.47 | 63.21 | 62.36 | 63.07 | 62.38 | 1.17% | 86,255 |
| Nov 21, 2025 | 61.03 | 62.72 | 61.00 | 62.34 | 61.66 | 2.52% | 90,247 |
| Nov 20, 2025 | 62.75 | 62.94 | 60.74 | 60.81 | 60.14 | -1.63% | 71,958 |
| Nov 19, 2025 | 61.73 | 62.27 | 61.56 | 61.82 | 61.14 | 0.13% | 150,970 |
| Nov 18, 2025 | 61.16 | 62.04 | 61.10 | 61.74 | 61.06 | 0.24% | 75,199 |
| Nov 17, 2025 | 62.85 | 62.85 | 61.40 | 61.59 | 60.91 | -1.83% | 69,599 |
| Nov 14, 2025 | 61.94 | 63.04 | 61.94 | 62.74 | 62.05 | -0.10% | 97,071 |
| Nov 13, 2025 | 63.92 | 64.00 | 62.62 | 62.80 | 62.11 | -1.97% | 367,263 |
| Nov 12, 2025 | 64.29 | 64.57 | 64.06 | 64.06 | 63.36 | 0.16% | 56,053 |
| Nov 11, 2025 | 63.89 | 64.17 | 63.75 | 63.96 | 63.26 | -0.02% | 97,111 |
| Nov 10, 2025 | 64.20 | 64.25 | 63.49 | 63.97 | 63.27 | 0.90% | 88,942 |
| Nov 7, 2025 | 62.53 | 63.40 | 62.27 | 63.40 | 62.70 | 1.13% | 62,458 |
| Nov 6, 2025 | 63.41 | 63.59 | 62.57 | 62.69 | 62.00 | -1.12% | 61,102 |
| Nov 5, 2025 | 62.80 | 63.71 | 62.80 | 63.40 | 62.70 | 1.31% | 55,795 |
| Nov 4, 2025 | 62.38 | 62.96 | 62.38 | 62.58 | 61.89 | -1.15% | 69,319 |
| Nov 3, 2025 | 63.17 | 63.31 | 62.42 | 63.31 | 62.61 | 0.09% | 62,602 |
| Oct 31, 2025 | 63.30 | 63.32 | 62.71 | 63.25 | 62.56 | 0.33% | 79,108 |
| Oct 30, 2025 | 63.18 | 63.89 | 62.93 | 63.04 | 62.35 | -1.04% | 79,088 |
| Oct 29, 2025 | 64.12 | 64.47 | 63.33 | 63.70 | 63.00 | -0.69% | 66,859 |