JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)

JMEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	72.24	72.57	71.71	71.71	-	-0.29%	91,389
May 15, 2026	72.47	72.47	71.83	71.92	71.92	-1.68%	104,717
May 14, 2026	73.24	73.50	72.93	73.15	73.15	0.59%	194,868
May 13, 2026	73.05	73.05	72.46	72.72	72.72	-0.27%	137,042
May 12, 2026	73.39	73.39	72.08	72.92	72.92	-0.88%	94,995
May 11, 2026	74.09	74.09	73.48	73.57	73.57	-0.45%	125,017
May 8, 2026	73.92	73.99	73.37	73.90	73.90	0.63%	79,647
May 7, 2026	74.86	74.86	73.33	73.44	73.44	-1.40%	462,799
May 6, 2026	74.37	74.59	73.96	74.48	74.48	1.33%	110,355
May 5, 2026	73.00	73.66	72.91	73.50	73.50	1.31%	154,232
May 4, 2026	72.95	73.23	72.23	72.55	72.55	-0.55%	103,056
May 1, 2026	73.11	73.28	72.73	72.95	72.95	0.19%	115,930
Apr 30, 2026	71.89	72.85	71.83	72.81	72.81	1.85%	122,041
Apr 29, 2026	72.03	72.03	71.24	71.49	71.49	-0.61%	191,232
Apr 28, 2026	72.40	72.67	71.72	71.93	71.93	-0.77%	118,383
Apr 27, 2026	72.61	72.86	72.36	72.49	72.49	0.01%	105,104
Apr 24, 2026	72.53	72.86	72.13	72.48	72.48	0.35%	75,218
Apr 23, 2026	72.20	72.55	71.42	72.23	72.23	-0.07%	103,076
Apr 22, 2026	73.03	73.03	72.02	72.28	72.28	-0.11%	96,232
Apr 21, 2026	72.91	73.38	72.17	72.36	72.36	-0.56%	418,162
Apr 20, 2026	72.15	72.85	72.15	72.77	72.77	0.57%	80,751
Apr 17, 2026	71.73	72.84	71.66	72.36	72.36	2.03%	121,989
Apr 16, 2026	70.85	71.09	70.64	70.92	70.92	0.27%	98,085
Apr 15, 2026	70.91	71.18	70.53	70.73	70.73	-0.13%	142,867
Apr 14, 2026	70.86	71.15	70.47	70.82	70.82	0.30%	130,972
Apr 13, 2026	69.59	70.65	69.53	70.61	70.61	1.15%	96,695
Apr 10, 2026	70.19	70.19	69.71	69.81	69.81	-0.33%	140,157
Apr 9, 2026	69.49	70.31	69.49	70.04	70.04	0.39%	106,232
Apr 8, 2026	69.71	70.21	69.56	69.77	69.77	2.77%	108,737
Apr 7, 2026	67.58	68.14	67.34	67.89	67.89	0.18%	140,791
Apr 6, 2026	67.40	67.79	67.10	67.77	67.77	0.41%	236,827
Apr 2, 2026	66.19	67.90	66.01	67.49	67.49	0.36%	250,740
Apr 1, 2026	67.08	67.81	67.08	67.25	67.25	0.72%	193,948
Mar 31, 2026	65.81	67.19	65.49	66.77	66.77	2.68%	500,788
Mar 30, 2026	66.26	66.35	64.73	65.03	65.03	-0.70%	397,000
Mar 27, 2026	66.22	66.38	65.32	65.49	65.49	-1.68%	248,841
Mar 26, 2026	66.89	67.66	66.52	66.61	66.61	-1.48%	337,705
Mar 25, 2026	67.71	67.88	67.05	67.61	67.61	0.87%	156,550
Mar 24, 2026	65.94	67.41	65.94	67.03	67.03	1.01%	386,182
Mar 23, 2026	66.48	67.38	66.19	66.36	66.36	1.90%	294,852
Mar 20, 2026	66.36	66.53	64.71	65.12	65.12	-2.19%	359,074
Mar 19, 2026	65.49	66.95	65.49	66.58	66.58	0.41%	169,489
Mar 18, 2026	66.58	66.98	66.27	66.31	66.31	-0.87%	175,847
Mar 17, 2026	66.74	67.26	66.65	66.89	66.89	0.86%	236,486
Mar 16, 2026	66.55	67.10	66.30	66.32	66.32	0.77%	392,358
Mar 13, 2026	66.31	66.77	65.57	65.81	65.81	-0.08%	267,777
Mar 12, 2026	66.34	66.59	65.85	65.86	65.86	-1.98%	103,165
Mar 11, 2026	66.99	67.44	66.69	67.19	67.19	-0.13%	120,003
Mar 10, 2026	67.42	68.39	67.12	67.28	67.28	-0.38%	188,250
Mar 9, 2026	66.13	67.67	65.34	67.54	67.54	0.90%	240,240

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.