JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
76.45
-0.44 (-0.57%)
Jul 17, 2026, 4:00 PM EDT - Market closed
JMEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 76.22 | 76.91 | 76.22 | 76.51 | 76.51 | 1.20% | 99,767 |
| Jul 8, 2026 | 75.83 | 75.96 | 74.87 | 75.60 | 75.60 | -0.89% | 133,806 |
| Jul 7, 2026 | 76.96 | 77.28 | 76.10 | 76.28 | 76.28 | -1.14% | 119,598 |
| Jul 6, 2026 | 77.09 | 77.55 | 77.08 | 77.16 | 77.16 | 0.38% | 217,955 |
| Jul 2, 2026 | 77.87 | 78.14 | 76.14 | 76.87 | 76.87 | -0.66% | 124,605 |
| Jul 1, 2026 | 77.72 | 78.23 | 77.38 | 77.38 | 77.38 | -0.83% | 314,143 |
| Jun 30, 2026 | 77.64 | 78.23 | 77.46 | 78.03 | 78.03 | 0.72% | 133,132 |
| Jun 29, 2026 | 77.47 | 77.52 | 76.63 | 77.47 | 77.47 | 0.19% | 257,777 |
| Jun 26, 2026 | 76.86 | 77.32 | 76.72 | 77.32 | 77.32 | 0.08% | 91,598 |
| Jun 25, 2026 | 77.16 | 77.80 | 76.86 | 77.26 | 77.26 | 0.98% | 70,716 |
| Jun 24, 2026 | 76.35 | 77.01 | 76.16 | 76.51 | 76.51 | 0.60% | 82,643 |
| Jun 23, 2026 | 75.53 | 76.52 | 75.53 | 76.05 | 76.05 | -0.87% | 74,455 |
| Jun 22, 2026 | 76.50 | 76.82 | 76.41 | 76.72 | 76.72 | 0.45% | 88,654 |
| Jun 18, 2026 | 76.23 | 76.42 | 75.77 | 76.38 | 76.38 | 1.29% | 97,422 |
| Jun 17, 2026 | 76.41 | 76.86 | 75.28 | 75.41 | 75.41 | -1.15% | 122,680 |
| Jun 16, 2026 | 76.85 | 77.14 | 76.22 | 76.29 | 76.29 | -0.37% | 121,484 |
| Jun 15, 2026 | 77.54 | 77.54 | 76.49 | 76.57 | 76.57 | 0.14% | 110,245 |
| Jun 12, 2026 | 76.18 | 76.87 | 76.07 | 76.46 | 76.46 | 0.82% | 66,227 |
| Jun 11, 2026 | 74.35 | 75.86 | 74.33 | 75.84 | 75.84 | 2.65% | 229,024 |
| Jun 10, 2026 | 74.40 | 75.43 | 73.88 | 73.88 | 73.88 | -1.18% | 108,161 |
| Jun 9, 2026 | 74.93 | 75.74 | 73.18 | 74.76 | 74.76 | 0.73% | 129,335 |
| Jun 8, 2026 | 74.56 | 74.81 | 74.15 | 74.22 | 74.22 | 0.27% | 81,729 |
| Jun 5, 2026 | 75.07 | 75.07 | 73.74 | 74.02 | 74.02 | -1.97% | 146,661 |
| Jun 4, 2026 | 74.88 | 75.64 | 74.80 | 75.51 | 75.51 | 0.76% | 74,738 |
| Jun 3, 2026 | 75.03 | 75.24 | 74.66 | 74.94 | 74.94 | -0.27% | 79,357 |
| Jun 2, 2026 | 74.32 | 75.18 | 74.31 | 75.14 | 75.14 | 1.02% | 103,051 |
| Jun 1, 2026 | 74.11 | 74.53 | 73.76 | 74.38 | 74.38 | -0.05% | 75,246 |
| May 29, 2026 | 74.49 | 74.74 | 74.26 | 74.42 | 74.42 | -0.12% | 87,337 |
| May 28, 2026 | 74.38 | 74.72 | 73.84 | 74.51 | 74.51 | 0.23% | 95,140 |
| May 27, 2026 | 74.91 | 74.91 | 74.34 | 74.34 | 74.34 | -0.38% | 283,552 |
| May 26, 2026 | 74.17 | 74.65 | 73.94 | 74.62 | 74.62 | 1.57% | 116,740 |
| May 22, 2026 | 73.23 | 73.56 | 73.03 | 73.47 | 73.47 | 0.84% | 94,196 |
| May 21, 2026 | 72.19 | 73.05 | 71.90 | 72.86 | 72.86 | 0.19% | 99,050 |
| May 20, 2026 | 71.72 | 72.72 | 71.34 | 72.72 | 72.72 | 2.01% | 91,034 |
| May 19, 2026 | 71.64 | 71.79 | 70.99 | 71.29 | 71.29 | -0.90% | 110,298 |
| May 18, 2026 | 72.24 | 72.57 | 71.70 | 71.94 | 71.94 | 0.03% | 129,333 |
| 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 |