JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
60.47
-1.12 (-1.82%)
Dec 27, 2024, 12:09 PM EST - Market open
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 60.86 | 61.63 | 60.76 | 61.59 | 61.59 | 0.75% | 106,049 |
| Dec 24, 2024 | 60.92 | 61.14 | 60.50 | 61.13 | 61.13 | -0.16% | 112,798 |
| Dec 23, 2024 | 61.09 | 61.23 | 60.57 | 61.23 | 60.66 | 0.25% | 192,536 |
| Dec 20, 2024 | 60.74 | 61.68 | 60.66 | 61.08 | 60.51 | 0.79% | 165,452 |
| Dec 19, 2024 | 62.39 | 62.39 | 60.60 | 60.60 | 60.04 | -0.49% | 208,387 |
| Dec 18, 2024 | 63.74 | 63.74 | 60.78 | 60.90 | 60.33 | -3.82% | 207,173 |
| Dec 17, 2024 | 63.92 | 63.92 | 63.14 | 63.32 | 62.73 | -1.31% | 160,639 |
| Dec 16, 2024 | 64.22 | 64.47 | 63.90 | 64.16 | 63.56 | 0.11% | 122,624 |
| Dec 13, 2024 | 64.60 | 64.60 | 63.83 | 64.09 | 63.49 | -0.39% | 365,153 |
| Dec 12, 2024 | 64.91 | 64.91 | 64.34 | 64.34 | 63.74 | -1.00% | 71,220 |
| Dec 11, 2024 | 65.13 | 65.13 | 64.58 | 64.99 | 64.39 | 0.87% | 149,621 |
| Dec 10, 2024 | 64.65 | 64.87 | 64.06 | 64.43 | 63.83 | -0.52% | 155,992 |
| Dec 9, 2024 | 65.47 | 65.47 | 64.73 | 64.77 | 64.17 | -0.52% | 158,373 |
| Dec 6, 2024 | 65.55 | 65.61 | 64.91 | 65.11 | 64.50 | -0.08% | 850,139 |
| Dec 5, 2024 | 65.96 | 65.96 | 65.13 | 65.16 | 64.55 | -0.93% | 81,532 |
| Dec 4, 2024 | 65.87 | 65.90 | 65.40 | 65.77 | 65.16 | 0.08% | 224,521 |
| Dec 3, 2024 | 66.11 | 66.11 | 65.33 | 65.72 | 65.11 | -0.20% | 115,327 |
| Dec 2, 2024 | 66.20 | 66.20 | 65.67 | 65.85 | 65.24 | -0.20% | 174,261 |
| Nov 29, 2024 | 66.15 | 66.22 | 65.93 | 65.98 | 65.37 | 0.20% | 44,838 |
| Nov 27, 2024 | 66.20 | 66.65 | 65.81 | 65.85 | 65.24 | -0.26% | 103,214 |
| Nov 26, 2024 | 66.41 | 66.41 | 65.64 | 66.02 | 65.41 | -0.57% | 106,552 |
| Nov 25, 2024 | 66.17 | 66.89 | 66.17 | 66.40 | 65.78 | 1.48% | 152,172 |
| Nov 22, 2024 | 64.78 | 65.63 | 64.78 | 65.43 | 64.82 | 1.54% | 94,554 |
| Nov 21, 2024 | 63.76 | 64.58 | 63.52 | 64.44 | 63.84 | 1.70% | 228,578 |
| Nov 20, 2024 | 63.34 | 63.36 | 62.68 | 63.36 | 62.77 | 0.40% | 128,247 |
| Nov 19, 2024 | 62.66 | 63.17 | 62.45 | 63.11 | 62.52 | 0.03% | 113,776 |
| Nov 18, 2024 | 63.22 | 63.39 | 62.96 | 63.09 | 62.50 | 0.17% | 107,199 |
| Nov 15, 2024 | 63.62 | 63.64 | 62.81 | 62.98 | 62.39 | -1.07% | 75,713 |
| Nov 14, 2024 | 64.72 | 64.72 | 63.52 | 63.66 | 63.07 | -0.92% | 92,101 |
| Nov 13, 2024 | 65.16 | 65.16 | 64.20 | 64.25 | 63.65 | -0.60% | 204,415 |
| Nov 12, 2024 | 65.28 | 65.40 | 64.42 | 64.64 | 64.04 | -1.04% | 153,863 |
| Nov 11, 2024 | 65.35 | 65.57 | 65.13 | 65.32 | 64.71 | 1.01% | 96,308 |
| Nov 8, 2024 | 64.48 | 64.79 | 64.19 | 64.67 | 64.07 | 0.59% | 154,708 |
| Nov 7, 2024 | 64.52 | 64.76 | 64.16 | 64.29 | 63.69 | -0.25% | 141,485 |
| Nov 6, 2024 | 63.69 | 64.47 | 63.41 | 64.45 | 63.85 | 4.63% | 65,630 |
| Nov 5, 2024 | 60.63 | 61.60 | 60.44 | 61.60 | 61.03 | 1.70% | 59,046 |
| Nov 4, 2024 | 60.43 | 61.04 | 60.22 | 60.57 | 60.01 | 0.41% | 35,619 |
| Nov 1, 2024 | 60.56 | 60.87 | 60.23 | 60.32 | 59.76 | 0.20% | 91,854 |
| Oct 31, 2024 | 60.91 | 61.05 | 60.20 | 60.20 | 59.64 | -1.46% | 222,596 |
| Oct 30, 2024 | 61.03 | 61.75 | 61.01 | 61.09 | 60.52 | - | 68,873 |
| Oct 29, 2024 | 60.67 | 61.10 | 60.67 | 61.09 | 60.52 | -0.05% | 101,936 |
| Oct 28, 2024 | 60.83 | 61.28 | 60.73 | 61.12 | 60.55 | 1.16% | 46,719 |
| Oct 25, 2024 | 61.13 | 61.13 | 60.30 | 60.42 | 59.86 | -0.67% | 50,165 |
| Oct 24, 2024 | 60.85 | 60.91 | 60.47 | 60.83 | 60.26 | 0.21% | 44,933 |
| Oct 23, 2024 | 60.95 | 60.98 | 60.31 | 60.70 | 60.14 | -0.49% | 69,476 |
| Oct 22, 2024 | 61.28 | 61.28 | 60.77 | 61.00 | 60.43 | -0.67% | 73,446 |
| Oct 21, 2024 | 62.34 | 62.34 | 61.35 | 61.41 | 60.84 | -1.37% | 108,614 |
| Oct 18, 2024 | 62.69 | 62.69 | 62.12 | 62.26 | 61.68 | -0.27% | 75,805 |
| Oct 17, 2024 | 62.40 | 62.44 | 62.17 | 62.43 | 61.85 | 0.16% | 208,442 |
| Oct 16, 2024 | 62.05 | 62.46 | 61.70 | 62.33 | 61.75 | 1.02% | 43,444 |
| Oct 15, 2024 | 61.81 | 62.39 | 61.69 | 61.70 | 61.13 | -0.13% | 64,667 |
| Oct 14, 2024 | 61.53 | 61.80 | 61.24 | 61.78 | 61.21 | 0.62% | 55,598 |
| Oct 11, 2024 | 60.60 | 61.41 | 60.60 | 61.40 | 60.83 | 1.69% | 55,531 |
| Oct 10, 2024 | 60.43 | 60.43 | 60.10 | 60.38 | 59.82 | -0.46% | 101,981 |
| Oct 9, 2024 | 60.48 | 60.90 | 60.23 | 60.66 | 60.10 | 0.60% | 44,740 |
| Oct 8, 2024 | 60.22 | 60.54 | 60.02 | 60.30 | 59.74 | -0.08% | 60,177 |
| Oct 7, 2024 | 60.67 | 60.67 | 59.97 | 60.35 | 59.79 | -0.66% | 37,320 |
| Oct 4, 2024 | 60.72 | 60.84 | 60.34 | 60.75 | 60.18 | 1.08% | 44,517 |
| Oct 3, 2024 | 60.17 | 60.26 | 59.82 | 60.10 | 59.54 | -0.35% | 53,743 |
| Oct 2, 2024 | 60.27 | 60.64 | 60.06 | 60.31 | 59.75 | -0.08% | 55,709 |
| Oct 1, 2024 | 60.91 | 60.91 | 59.96 | 60.36 | 59.80 | -0.98% | 38,756 |
| Sep 30, 2024 | 60.70 | 61.01 | 60.37 | 60.96 | 60.39 | 0.18% | 55,108 |
| Sep 27, 2024 | 60.99 | 61.38 | 60.68 | 60.85 | 60.28 | 0.30% | 43,705 |
| Sep 26, 2024 | 60.79 | 60.97 | 60.49 | 60.67 | 60.11 | 0.65% | 52,957 |
| Sep 25, 2024 | 60.69 | 60.75 | 60.17 | 60.28 | 59.72 | -0.74% | 62,771 |
| Sep 24, 2024 | 61.19 | 61.19 | 60.73 | 60.73 | 60.16 | -0.16% | 80,587 |
| Sep 23, 2024 | 60.66 | 60.99 | 60.51 | 60.83 | 60.26 | 0.45% | 47,337 |
| Sep 20, 2024 | 60.75 | 60.77 | 60.45 | 60.56 | 60.00 | -0.74% | 49,857 |
| Sep 19, 2024 | 61.11 | 61.11 | 60.55 | 61.01 | 60.44 | 1.82% | 89,724 |
| Sep 18, 2024 | 59.98 | 61.03 | 59.67 | 59.92 | 59.36 | 0.17% | 27,648 |
| Sep 17, 2024 | 59.95 | 60.33 | 59.69 | 59.82 | 59.26 | 0.50% | 68,079 |
| Sep 16, 2024 | 59.17 | 59.57 | 59.07 | 59.52 | 58.97 | 0.64% | 95,061 |
| Sep 13, 2024 | 58.36 | 59.21 | 58.35 | 59.14 | 58.59 | 1.97% | 70,036 |
| Sep 12, 2024 | 57.72 | 58.19 | 57.32 | 58.00 | 57.46 | 0.66% | 72,370 |
| Sep 11, 2024 | 57.30 | 57.62 | 56.17 | 57.62 | 57.08 | 0.59% | 61,349 |
| Sep 10, 2024 | 57.77 | 57.77 | 56.76 | 57.28 | 56.75 | -0.16% | 63,288 |
| Sep 9, 2024 | 57.51 | 57.70 | 57.28 | 57.37 | 56.84 | 0.24% | 69,044 |
| Sep 6, 2024 | 58.19 | 58.39 | 57.13 | 57.23 | 56.70 | -1.46% | 43,773 |
| Sep 5, 2024 | 58.80 | 58.80 | 57.97 | 58.08 | 57.54 | -0.73% | 45,437 |
| Sep 4, 2024 | 58.72 | 58.97 | 58.33 | 58.51 | 57.97 | -0.29% | 37,970 |
| Sep 3, 2024 | 59.75 | 59.99 | 58.52 | 58.68 | 58.13 | -2.69% | 43,882 |
| Aug 30, 2024 | 60.12 | 60.46 | 59.56 | 60.30 | 59.74 | 0.79% | 35,594 |
| Aug 29, 2024 | 59.97 | 60.26 | 59.60 | 59.83 | 59.27 | 0.34% | 42,156 |
| Aug 28, 2024 | 59.86 | 59.99 | 59.42 | 59.63 | 59.08 | -0.60% | 118,641 |
| Aug 27, 2024 | 60.45 | 60.45 | 59.62 | 59.99 | 59.43 | -0.32% | 33,548 |
| Aug 26, 2024 | 60.64 | 60.81 | 60.10 | 60.18 | 59.62 | -0.36% | 127,582 |
| Aug 23, 2024 | 59.45 | 60.46 | 59.23 | 60.40 | 59.84 | 2.44% | 64,486 |
| Aug 22, 2024 | 59.44 | 59.44 | 58.82 | 58.96 | 58.41 | -0.62% | 35,620 |
| Aug 21, 2024 | 59.03 | 59.33 | 58.74 | 59.33 | 58.78 | 1.33% | 59,053 |
| Aug 20, 2024 | 59.00 | 59.03 | 58.40 | 58.55 | 58.01 | -0.91% | 102,489 |
| Aug 19, 2024 | 58.65 | 59.09 | 58.59 | 59.09 | 58.54 | 0.91% | 39,438 |
| Aug 16, 2024 | 58.48 | 58.75 | 58.29 | 58.56 | 58.02 | 0.15% | 104,758 |
| Aug 15, 2024 | 58.34 | 58.66 | 58.06 | 58.47 | 57.93 | 2.06% | 88,895 |
| Aug 14, 2024 | 57.72 | 57.72 | 57.05 | 57.29 | 56.76 | -0.16% | 794,060 |
| Aug 13, 2024 | 57.09 | 57.45 | 56.61 | 57.38 | 56.85 | 1.56% | 97,659 |
| Aug 12, 2024 | 57.03 | 57.03 | 56.42 | 56.50 | 55.97 | -0.88% | 94,730 |
| Aug 9, 2024 | 57.08 | 57.10 | 56.63 | 57.00 | 56.47 | 0.04% | 126,637 |
| Aug 8, 2024 | 56.46 | 57.05 | 56.17 | 56.98 | 56.45 | 1.95% | 379,088 |
| Aug 7, 2024 | 57.14 | 57.17 | 55.81 | 55.89 | 55.37 | -0.80% | 56,949 |
| Aug 6, 2024 | 55.99 | 56.94 | 55.64 | 56.34 | 55.82 | 0.91% | 262,203 |