JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
74.89
+0.43 (0.58%)
Oct 9, 2026, 3:30 PM EDT - Market open
JMEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 74.73 | 74.97 | 74.32 | 74.89 | 74.89 | 0.58% | 89,034 |
| Oct 8, 2026 | 73.96 | 74.53 | 73.79 | 74.46 | 74.46 | 0.20% | 146,977 |
| Oct 7, 2026 | 74.70 | 74.72 | 74.05 | 74.31 | 74.31 | -1.58% | 102,352 |
| Oct 6, 2026 | 75.72 | 75.88 | 75.40 | 75.50 | 75.50 | 0.15% | 110,753 |
| Oct 5, 2026 | 75.08 | 75.78 | 74.58 | 75.39 | 75.39 | 0.39% | 132,221 |
| Oct 2, 2026 | 75.06 | 75.50 | 74.98 | 75.10 | 75.10 | 1.05% | 145,372 |
| Oct 1, 2026 | 73.52 | 74.45 | 73.24 | 74.32 | 74.32 | 1.01% | 131,279 |
| Sep 30, 2026 | 74.26 | 74.26 | 73.55 | 73.58 | 73.58 | -0.51% | 122,426 |
| Sep 29, 2026 | 74.13 | 74.37 | 73.52 | 73.96 | 73.96 | -0.16% | 148,772 |
| Sep 28, 2026 | 74.16 | 74.38 | 73.72 | 74.08 | 74.08 | -0.59% | 178,992 |
| Sep 25, 2026 | 74.46 | 74.82 | 74.12 | 74.52 | 74.52 | 0.24% | 134,414 |
| Sep 24, 2026 | 74.24 | 74.55 | 73.92 | 74.34 | 74.34 | -0.17% | 154,849 |
| Sep 23, 2026 | 74.74 | 75.01 | 74.42 | 74.47 | 74.47 | -0.63% | 148,133 |
| Sep 22, 2026 | 75.28 | 75.34 | 74.78 | 74.94 | 74.94 | 0.23% | 114,497 |
| Sep 21, 2026 | 74.99 | 74.99 | 74.66 | 74.77 | 74.77 | 0.50% | 193,330 |
| 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 |