JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
64.41
+1.06 (1.67%)
Sep 18, 2025, 3:55 PM EDT - Market open
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 63.85 | 64.44 | 63.45 | 64.31 | - | 1.52% | 118,478 |
| Sep 17, 2025 | 63.67 | 64.52 | 62.92 | 63.35 | 63.35 | -0.09% | 220,873 |
| Sep 16, 2025 | 63.57 | 63.58 | 63.03 | 63.41 | 63.41 | -0.11% | 206,393 |
| Sep 15, 2025 | 63.79 | 63.93 | 63.46 | 63.48 | 63.48 | 0.02% | 146,708 |
| Sep 12, 2025 | 64.14 | 64.14 | 63.45 | 63.47 | 63.47 | -1.14% | 104,270 |
| Sep 11, 2025 | 63.38 | 64.22 | 63.36 | 64.20 | 64.20 | 1.92% | 84,714 |
| Sep 10, 2025 | 63.31 | 63.42 | 62.85 | 62.99 | 62.99 | -0.16% | 107,689 |
| Sep 9, 2025 | 63.38 | 63.38 | 62.88 | 63.09 | 63.09 | -0.65% | 80,355 |
| Sep 8, 2025 | 63.65 | 63.65 | 63.10 | 63.50 | 63.50 | -0.25% | 66,412 |
| Sep 5, 2025 | 63.87 | 64.17 | 63.21 | 63.66 | 63.66 | 0.51% | 137,108 |
| Sep 4, 2025 | 62.76 | 63.38 | 62.36 | 63.34 | 63.34 | 1.46% | 78,101 |
| Sep 3, 2025 | 62.40 | 62.83 | 62.13 | 62.43 | 62.43 | -0.11% | 50,786 |
| Sep 2, 2025 | 62.20 | 62.59 | 62.04 | 62.50 | 62.50 | -0.46% | 69,012 |
| Aug 29, 2025 | 63.12 | 63.19 | 62.64 | 62.79 | 62.79 | -0.68% | 53,647 |
| Aug 28, 2025 | 63.30 | 63.30 | 62.80 | 63.22 | 63.22 | 0.32% | 381,418 |
| Aug 27, 2025 | 62.52 | 63.15 | 62.52 | 63.02 | 63.02 | 0.64% | 67,255 |
| Aug 26, 2025 | 62.55 | 62.79 | 62.41 | 62.62 | 62.62 | 0.38% | 100,901 |
| Aug 25, 2025 | 62.65 | 62.96 | 62.33 | 62.38 | 62.38 | -0.67% | 154,372 |
| Aug 22, 2025 | 61.36 | 63.00 | 61.29 | 62.80 | 62.80 | 3.00% | 183,447 |
| Aug 21, 2025 | 60.60 | 61.05 | 60.60 | 60.97 | 60.97 | -0.05% | 43,102 |
| Aug 20, 2025 | 61.12 | 61.26 | 60.71 | 61.00 | 61.00 | -0.44% | 44,103 |
| Aug 19, 2025 | 61.41 | 61.79 | 61.10 | 61.27 | 61.27 | 0.07% | 67,590 |
| Aug 18, 2025 | 61.28 | 61.28 | 61.11 | 61.23 | 61.23 | 0.20% | 39,479 |
| Aug 15, 2025 | 61.71 | 61.71 | 61.04 | 61.11 | 61.11 | -0.63% | 50,791 |
| Aug 14, 2025 | 61.80 | 61.80 | 61.12 | 61.50 | 61.50 | -1.32% | 115,833 |
| Aug 13, 2025 | 61.56 | 62.32 | 61.43 | 62.32 | 62.32 | 1.66% | 90,721 |
| Aug 12, 2025 | 60.14 | 61.30 | 60.10 | 61.30 | 61.30 | 2.59% | 150,786 |
| Aug 11, 2025 | 59.98 | 60.25 | 59.65 | 59.75 | 59.75 | -0.30% | 71,128 |
| Aug 8, 2025 | 60.07 | 60.32 | 59.83 | 59.93 | 59.93 | 0.15% | 58,564 |
| Aug 7, 2025 | 60.60 | 60.60 | 59.56 | 59.84 | 59.84 | -0.22% | 164,330 |
| Aug 6, 2025 | 60.06 | 60.19 | 59.72 | 59.97 | 59.97 | -0.12% | 113,401 |
| Aug 5, 2025 | 60.07 | 60.34 | 59.45 | 60.04 | 60.04 | 0.03% | 90,401 |
| Aug 4, 2025 | 59.61 | 60.02 | 59.45 | 60.02 | 60.02 | 1.40% | 66,189 |
| Aug 1, 2025 | 59.38 | 59.44 | 58.33 | 59.19 | 59.19 | -1.33% | 96,011 |
| Jul 31, 2025 | 60.71 | 60.74 | 59.97 | 59.99 | 59.99 | -1.22% | 91,186 |
| Jul 30, 2025 | 61.27 | 61.41 | 60.39 | 60.73 | 60.73 | -0.51% | 73,764 |
| Jul 29, 2025 | 61.63 | 61.63 | 60.92 | 61.04 | 61.04 | -0.23% | 70,928 |
| Jul 28, 2025 | 61.47 | 61.64 | 61.07 | 61.18 | 61.18 | -0.21% | 80,411 |
| Jul 25, 2025 | 61.29 | 61.34 | 60.78 | 61.31 | 61.31 | 0.74% | 88,123 |
| Jul 24, 2025 | 61.40 | 61.40 | 60.82 | 60.86 | 60.86 | -1.19% | 69,767 |
| Jul 23, 2025 | 61.39 | 61.60 | 61.30 | 61.59 | 61.59 | 0.92% | 60,041 |
| Jul 22, 2025 | 60.47 | 61.16 | 60.40 | 61.03 | 61.03 | 1.13% | 47,747 |
| Jul 21, 2025 | 60.70 | 60.89 | 60.29 | 60.35 | 60.35 | -0.43% | 86,118 |
| Jul 18, 2025 | 60.83 | 60.96 | 60.46 | 60.61 | 60.61 | -0.33% | 259,212 |
| Jul 17, 2025 | 60.23 | 60.92 | 60.23 | 60.81 | 60.81 | 1.16% | 228,003 |
| Jul 16, 2025 | 60.07 | 60.20 | 59.28 | 60.11 | 60.11 | 0.55% | 42,351 |
| Jul 15, 2025 | 61.12 | 61.12 | 59.76 | 59.78 | 59.78 | -1.87% | 64,252 |
| Jul 14, 2025 | 60.48 | 60.94 | 60.47 | 60.92 | 60.92 | 0.35% | 71,054 |
| Jul 11, 2025 | 61.03 | 61.03 | 60.57 | 60.71 | 60.71 | -0.83% | 68,289 |
| Jul 10, 2025 | 61.03 | 61.56 | 60.75 | 61.22 | 61.22 | 0.57% | 57,035 |