JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
74.40
-0.29 (-0.39%)
At close: Sep 18, 2026, 4:00 PM EDT
74.45
+0.05 (0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT
JMEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.72 | 74.72 | 74.16 | 74.40 | 74.40 | -0.39% | 83,954 |
| Sep 17, 2026 | 75.22 | 75.22 | 74.68 | 74.69 | 74.69 | 0.57% | 91,327 |
| Sep 16, 2026 | 74.76 | 75.10 | 73.60 | 74.27 | 74.27 | -0.46% | 82,049 |
| Sep 15, 2026 | 74.99 | 74.99 | 74.39 | 74.61 | 74.61 | -0.39% | 105,853 |
| Sep 14, 2026 | 75.17 | 75.29 | 74.82 | 74.90 | 74.90 | -0.93% | 121,750 |
| Sep 11, 2026 | 75.75 | 75.90 | 75.39 | 75.60 | 75.60 | 0.76% | 126,823 |
| Sep 10, 2026 | 75.29 | 75.38 | 74.90 | 75.03 | 75.03 | -0.87% | 145,004 |
| Sep 9, 2026 | 76.25 | 76.25 | 75.65 | 75.69 | 75.69 | -0.99% | 54,138 |
| Sep 8, 2026 | 76.85 | 77.02 | 76.40 | 76.45 | 76.45 | -0.62% | 52,310 |
| Sep 4, 2026 | 76.44 | 77.08 | 76.44 | 76.93 | 76.93 | 0.25% | 96,056 |
| Sep 3, 2026 | 76.63 | 76.94 | 76.06 | 76.74 | 76.74 | 0.75% | 109,701 |
| Sep 2, 2026 | 75.87 | 76.33 | 75.73 | 76.17 | 76.17 | 0.75% | 110,187 |
| Sep 1, 2026 | 76.03 | 76.45 | 75.49 | 75.60 | 75.60 | -1.11% | 112,257 |
| Aug 31, 2026 | 76.81 | 76.81 | 76.32 | 76.45 | 76.45 | -0.53% | 60,226 |
| Aug 28, 2026 | 77.92 | 77.95 | 76.86 | 76.86 | 76.86 | -1.16% | 78,069 |
| Aug 27, 2026 | 77.75 | 77.86 | 77.47 | 77.76 | 77.76 | 0.15% | 78,758 |
| Aug 26, 2026 | 77.23 | 77.83 | 77.02 | 77.64 | 77.64 | 0.45% | 99,671 |
| Aug 25, 2026 | 77.76 | 77.76 | 77.10 | 77.29 | 77.29 | -0.01% | 159,673 |
| Aug 24, 2026 | 77.70 | 77.73 | 77.14 | 77.30 | 77.30 | -0.71% | 60,889 |
| Aug 21, 2026 | 77.94 | 77.98 | 77.51 | 77.85 | 77.85 | 0.59% | 97,722 |
| Aug 20, 2026 | 77.69 | 77.97 | 77.34 | 77.39 | 77.39 | -0.96% | 118,353 |
| Aug 19, 2026 | 78.91 | 78.97 | 78.06 | 78.14 | 78.14 | -0.23% | 481,256 |
| Aug 18, 2026 | 79.40 | 79.40 | 78.32 | 78.32 | 78.32 | -1.83% | 277,298 |
| Aug 17, 2026 | 79.68 | 79.93 | 79.65 | 79.78 | 79.78 | -0.10% | 49,845 |
| Aug 14, 2026 | 79.57 | 79.91 | 79.55 | 79.86 | 79.86 | 0.39% | 86,380 |
| Aug 13, 2026 | 79.59 | 79.81 | 79.37 | 79.55 | 79.55 | 0.32% | 78,747 |
| Aug 12, 2026 | 79.35 | 79.55 | 78.92 | 79.30 | 79.30 | 0.62% | 119,497 |
| Aug 11, 2026 | 78.84 | 79.28 | 78.51 | 78.81 | 78.81 | 0.29% | 73,793 |
| Aug 10, 2026 | 78.93 | 78.95 | 78.55 | 78.58 | 78.58 | -0.48% | 60,523 |
| Aug 7, 2026 | 78.61 | 79.07 | 78.34 | 78.96 | 78.96 | 1.37% | 74,451 |
| Aug 6, 2026 | 78.36 | 78.84 | 77.89 | 77.89 | 77.89 | -0.26% | 93,221 |
| Aug 5, 2026 | 78.93 | 78.98 | 78.09 | 78.09 | 78.09 | -0.69% | 119,959 |
| Aug 4, 2026 | 77.86 | 78.86 | 77.62 | 78.63 | 78.63 | 1.64% | 83,441 |
| Aug 3, 2026 | 76.34 | 77.42 | 76.34 | 77.36 | 77.36 | 1.39% | 69,268 |
| Jul 31, 2026 | 76.81 | 76.83 | 75.73 | 76.30 | 76.30 | -0.12% | 52,247 |
| Jul 30, 2026 | 76.50 | 76.52 | 75.50 | 76.39 | 76.39 | 1.03% | 67,983 |
| Jul 29, 2026 | 76.65 | 76.73 | 75.52 | 75.61 | 75.61 | -1.51% | 115,963 |
| Jul 28, 2026 | 76.73 | 76.84 | 76.33 | 76.77 | 76.77 | 0.07% | 84,574 |
| Jul 27, 2026 | 77.07 | 77.31 | 76.32 | 76.72 | 76.72 | 0.17% | 96,061 |
| Jul 24, 2026 | 76.85 | 77.17 | 76.46 | 76.59 | 76.59 | 0.24% | 55,567 |
| Jul 23, 2026 | 76.22 | 76.85 | 76.04 | 76.41 | 76.41 | -0.38% | 66,665 |
| Jul 22, 2026 | 76.77 | 77.19 | 76.58 | 76.70 | 76.70 | -0.09% | 148,130 |
| Jul 21, 2026 | 76.41 | 76.82 | 76.10 | 76.77 | 76.77 | 1.13% | 89,760 |
| Jul 20, 2026 | 76.67 | 76.94 | 75.91 | 75.91 | 75.91 | -0.71% | 44,026 |
| Jul 17, 2026 | 76.23 | 76.80 | 76.05 | 76.45 | 76.45 | -0.57% | 113,973 |
| Jul 16, 2026 | 76.19 | 77.21 | 76.19 | 76.89 | 76.89 | 0.48% | 63,328 |
| Jul 15, 2026 | 76.67 | 76.98 | 76.16 | 76.52 | 76.52 | 0.21% | 89,799 |
| Jul 14, 2026 | 76.69 | 76.91 | 76.26 | 76.36 | 76.36 | 0.39% | 95,035 |
| Jul 13, 2026 | 76.14 | 76.70 | 75.87 | 76.06 | 76.06 | -0.46% | 98,610 |
| Jul 10, 2026 | 76.75 | 76.75 | 76.19 | 76.41 | 76.41 | -0.13% | 76,168 |