JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
58.58
-0.67 (-1.13%)
Mar 3, 2025, 1:56 PM EST - Market open
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 58.55 | 59.25 | 58.35 | 59.25 | 59.25 | 0.99% | 520,231 |
| Feb 27, 2025 | 59.47 | 59.53 | 58.62 | 58.67 | 58.67 | -1.23% | 225,416 |
| Feb 26, 2025 | 59.49 | 60.02 | 59.26 | 59.40 | 59.40 | 0.17% | 134,480 |
| Feb 25, 2025 | 59.45 | 59.70 | 58.83 | 59.30 | 59.30 | -0.20% | 95,713 |
| Feb 24, 2025 | 59.86 | 59.96 | 59.22 | 59.42 | 59.42 | -0.24% | 176,106 |
| Feb 21, 2025 | 61.44 | 61.44 | 59.42 | 59.56 | 59.56 | -2.62% | 131,408 |
| Feb 20, 2025 | 61.76 | 61.80 | 60.86 | 61.16 | 61.16 | -1.08% | 87,869 |
| Feb 19, 2025 | 61.83 | 62.00 | 61.63 | 61.83 | 61.83 | -0.55% | 211,088 |
| Feb 18, 2025 | 61.99 | 62.22 | 61.77 | 62.17 | 62.17 | 0.70% | 111,593 |
| Feb 14, 2025 | 62.10 | 62.29 | 61.63 | 61.74 | 61.74 | -0.11% | 169,455 |
| Feb 13, 2025 | 61.60 | 61.84 | 61.23 | 61.81 | 61.81 | 1.10% | 169,547 |
| Feb 12, 2025 | 61.09 | 61.32 | 60.69 | 61.14 | 61.14 | -0.91% | 217,691 |
| Feb 11, 2025 | 61.77 | 61.88 | 61.51 | 61.70 | 61.70 | -0.37% | 232,689 |
| Feb 10, 2025 | 62.38 | 62.38 | 61.67 | 61.93 | 61.93 | 0.03% | 237,079 |
| Feb 7, 2025 | 62.77 | 62.77 | 61.78 | 61.91 | 61.91 | -1.24% | 518,652 |
| Feb 6, 2025 | 63.17 | 63.17 | 62.26 | 62.69 | 62.69 | -0.08% | 388,453 |
| Feb 5, 2025 | 62.42 | 62.75 | 62.23 | 62.74 | 62.74 | 0.97% | 97,930 |
| Feb 4, 2025 | 61.83 | 62.23 | 61.73 | 62.14 | 62.14 | 0.63% | 384,923 |
| Feb 3, 2025 | 61.47 | 62.14 | 60.91 | 61.75 | 61.75 | -1.23% | 228,177 |
| Jan 31, 2025 | 63.35 | 63.35 | 62.34 | 62.52 | 62.52 | -0.79% | 309,970 |
| Jan 30, 2025 | 63.07 | 63.45 | 62.73 | 63.02 | 63.02 | 0.93% | 188,027 |
| Jan 29, 2025 | 62.73 | 62.99 | 62.15 | 62.44 | 62.44 | -0.27% | 597,789 |
| Jan 28, 2025 | 62.68 | 62.81 | 62.30 | 62.61 | 62.61 | 0.16% | 129,152 |
| Jan 27, 2025 | 62.67 | 63.05 | 62.23 | 62.51 | 62.51 | -1.04% | 234,676 |
| Jan 24, 2025 | 63.49 | 63.49 | 63.02 | 63.17 | 63.17 | -0.28% | 138,361 |
| Jan 23, 2025 | 63.29 | 63.47 | 62.85 | 63.35 | 63.35 | -0.16% | 160,545 |
| Jan 22, 2025 | 63.81 | 63.83 | 63.25 | 63.45 | 63.45 | -0.28% | 167,780 |
| Jan 21, 2025 | 63.22 | 63.66 | 63.11 | 63.63 | 63.63 | 1.60% | 154,693 |
| Jan 17, 2025 | 62.98 | 62.98 | 62.46 | 62.63 | 62.63 | 0.51% | 580,849 |
| Jan 16, 2025 | 62.00 | 62.51 | 61.87 | 62.31 | 62.31 | 0.47% | 213,087 |
| Jan 15, 2025 | 62.47 | 62.47 | 61.84 | 62.02 | 62.02 | 1.42% | 202,312 |
| Jan 14, 2025 | 60.85 | 61.21 | 60.54 | 61.15 | 61.15 | 1.33% | 178,989 |
| Jan 13, 2025 | 59.38 | 60.36 | 59.38 | 60.35 | 60.35 | 0.70% | 201,613 |
| Jan 10, 2025 | 60.48 | 60.48 | 59.61 | 59.93 | 59.93 | -1.46% | 208,412 |
| Jan 8, 2025 | 60.55 | 60.88 | 60.06 | 60.82 | 60.82 | 0.35% | 331,784 |
| Jan 7, 2025 | 61.42 | 61.42 | 60.35 | 60.61 | 60.61 | -0.77% | 155,324 |
| Jan 6, 2025 | 61.61 | 61.81 | 61.01 | 61.08 | 61.08 | -0.02% | 72,081 |
| Jan 3, 2025 | 60.74 | 61.11 | 60.34 | 61.09 | 61.09 | 1.24% | 169,619 |
| Jan 2, 2025 | 61.08 | 61.17 | 60.11 | 60.34 | 60.34 | -0.21% | 102,628 |
| Dec 31, 2024 | 60.82 | 60.97 | 60.30 | 60.47 | 60.47 | 0.08% | 66,798 |
| Dec 30, 2024 | 60.45 | 60.66 | 59.76 | 60.42 | 60.42 | -0.77% | 181,301 |
| Dec 27, 2024 | 61.26 | 61.36 | 60.34 | 60.89 | 60.89 | -1.14% | 76,074 |
| 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 |