JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
65.43
+0.99 (1.54%)
Nov 22, 2024, 4:00 PM EST - Market closed
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 64.78 | 65.63 | 64.78 | 65.43 | 65.43 | 1.54% | 94,554 |
| Nov 21, 2024 | 63.76 | 64.58 | 63.52 | 64.44 | 64.44 | 1.70% | 228,578 |
| Nov 20, 2024 | 63.34 | 63.36 | 62.68 | 63.36 | 63.36 | 0.40% | 128,247 |
| Nov 19, 2024 | 62.66 | 63.17 | 62.45 | 63.11 | 63.11 | 0.03% | 113,776 |
| Nov 18, 2024 | 63.22 | 63.39 | 62.96 | 63.09 | 63.09 | 0.17% | 107,199 |
| Nov 15, 2024 | 63.62 | 63.64 | 62.81 | 62.98 | 62.98 | -1.07% | 75,713 |
| Nov 14, 2024 | 64.72 | 64.72 | 63.52 | 63.66 | 63.66 | -0.92% | 92,101 |
| Nov 13, 2024 | 65.16 | 65.16 | 64.20 | 64.25 | 64.25 | -0.60% | 204,415 |
| Nov 12, 2024 | 65.28 | 65.40 | 64.42 | 64.64 | 64.64 | -1.04% | 153,863 |
| Nov 11, 2024 | 65.35 | 65.57 | 65.13 | 65.32 | 65.32 | 1.01% | 96,308 |
| Nov 8, 2024 | 64.48 | 64.79 | 64.19 | 64.67 | 64.67 | 0.59% | 154,708 |
| Nov 7, 2024 | 64.52 | 64.76 | 64.16 | 64.29 | 64.29 | -0.25% | 141,485 |
| Nov 6, 2024 | 63.69 | 64.47 | 63.41 | 64.45 | 64.45 | 4.63% | 65,630 |
| Nov 5, 2024 | 60.63 | 61.60 | 60.44 | 61.60 | 61.60 | 1.70% | 59,046 |
| Nov 4, 2024 | 60.43 | 61.04 | 60.22 | 60.57 | 60.57 | 0.41% | 35,619 |
| Nov 1, 2024 | 60.56 | 60.87 | 60.23 | 60.32 | 60.32 | 0.20% | 91,854 |
| Oct 31, 2024 | 60.91 | 61.05 | 60.20 | 60.20 | 60.20 | -1.46% | 222,596 |
| Oct 30, 2024 | 61.03 | 61.75 | 61.01 | 61.09 | 61.09 | - | 68,873 |
| Oct 29, 2024 | 60.67 | 61.10 | 60.67 | 61.09 | 61.09 | -0.05% | 101,936 |
| Oct 28, 2024 | 60.83 | 61.28 | 60.73 | 61.12 | 61.12 | 1.16% | 46,719 |
| Oct 25, 2024 | 61.13 | 61.13 | 60.30 | 60.42 | 60.42 | -0.67% | 50,165 |
| Oct 24, 2024 | 60.85 | 60.91 | 60.47 | 60.83 | 60.83 | 0.21% | 44,933 |
| Oct 23, 2024 | 60.95 | 60.98 | 60.31 | 60.70 | 60.70 | -0.49% | 69,476 |
| Oct 22, 2024 | 61.28 | 61.28 | 60.77 | 61.00 | 61.00 | -0.67% | 73,446 |
| Oct 21, 2024 | 62.34 | 62.34 | 61.35 | 61.41 | 61.41 | -1.37% | 108,614 |
| Oct 18, 2024 | 62.69 | 62.69 | 62.12 | 62.26 | 62.26 | -0.27% | 75,805 |
| Oct 17, 2024 | 62.40 | 62.44 | 62.17 | 62.43 | 62.43 | 0.16% | 208,442 |
| Oct 16, 2024 | 62.05 | 62.46 | 61.70 | 62.33 | 62.33 | 1.02% | 43,444 |
| Oct 15, 2024 | 61.81 | 62.39 | 61.69 | 61.70 | 61.70 | -0.13% | 64,667 |
| Oct 14, 2024 | 61.53 | 61.80 | 61.24 | 61.78 | 61.78 | 0.62% | 55,598 |
| Oct 11, 2024 | 60.60 | 61.41 | 60.60 | 61.40 | 61.40 | 1.69% | 55,531 |
| Oct 10, 2024 | 60.43 | 60.43 | 60.10 | 60.38 | 60.38 | -0.46% | 101,981 |
| Oct 9, 2024 | 60.48 | 60.90 | 60.23 | 60.66 | 60.66 | 0.60% | 44,740 |
| Oct 8, 2024 | 60.22 | 60.54 | 60.02 | 60.30 | 60.30 | -0.08% | 60,177 |
| Oct 7, 2024 | 60.67 | 60.67 | 59.97 | 60.35 | 60.35 | -0.66% | 37,320 |
| Oct 4, 2024 | 60.72 | 60.84 | 60.34 | 60.75 | 60.75 | 1.08% | 44,517 |
| Oct 3, 2024 | 60.17 | 60.26 | 59.82 | 60.10 | 60.10 | -0.35% | 53,743 |
| Oct 2, 2024 | 60.27 | 60.64 | 60.06 | 60.31 | 60.31 | -0.08% | 55,709 |
| Oct 1, 2024 | 60.91 | 60.91 | 59.96 | 60.36 | 60.36 | -0.98% | 38,756 |
| Sep 30, 2024 | 60.70 | 61.01 | 60.37 | 60.96 | 60.96 | 0.18% | 55,108 |
| Sep 27, 2024 | 60.99 | 61.38 | 60.68 | 60.85 | 60.85 | 0.30% | 43,705 |
| Sep 26, 2024 | 60.79 | 60.97 | 60.49 | 60.67 | 60.67 | 0.65% | 52,957 |
| 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 |