JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
56.37
+0.12 (0.22%)
Aug 1, 2025, 4:00 PM - Market closed
JPEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 56.47 | 56.48 | 56.24 | 56.37 | 56.37 | 0.22% | 34,966 |
Jul 31, 2025 | 56.50 | 56.73 | 55.48 | 56.25 | 56.25 | -0.41% | 55,672 |
Jul 30, 2025 | 56.53 | 56.63 | 56.48 | 56.48 | 56.48 | -0.28% | 5,082 |
Jul 29, 2025 | 56.40 | 56.66 | 56.40 | 56.64 | 56.64 | 0.17% | 11,300 |
Jul 28, 2025 | 56.78 | 56.78 | 56.47 | 56.54 | 56.54 | -0.92% | 8,007 |
Jul 25, 2025 | 57.05 | 57.07 | 56.93 | 57.06 | 57.06 | -0.46% | 4,220 |
Jul 24, 2025 | 57.40 | 57.49 | 57.20 | 57.33 | 57.33 | -0.47% | 7,006 |
Jul 23, 2025 | 57.33 | 57.65 | 57.31 | 57.60 | 57.60 | 0.79% | 16,999 |
Jul 22, 2025 | 57.22 | 57.22 | 57.08 | 57.15 | 57.15 | 0.24% | 7,970 |
Jul 21, 2025 | 57.06 | 57.21 | 56.95 | 57.01 | 57.01 | 0.65% | 7,866 |
Jul 18, 2025 | 56.93 | 56.96 | 56.62 | 56.64 | 56.64 | -0.16% | 13,095 |
Jul 17, 2025 | 56.41 | 56.83 | 56.41 | 56.73 | 56.73 | 0.31% | 14,660 |
Jul 16, 2025 | 56.20 | 56.66 | 56.10 | 56.56 | 56.56 | 0.40% | 18,151 |
Jul 15, 2025 | 56.45 | 56.48 | 56.19 | 56.33 | 56.33 | -0.21% | 11,973 |
Jul 14, 2025 | 56.36 | 56.46 | 56.32 | 56.45 | 56.45 | -0.13% | 13,680 |
Jul 11, 2025 | 56.51 | 56.56 | 56.40 | 56.52 | 56.52 | -0.07% | 5,000 |
Jul 10, 2025 | 56.53 | 56.61 | 56.42 | 56.56 | 56.56 | 0.13% | 10,207 |
Jul 9, 2025 | 56.62 | 56.62 | 56.43 | 56.49 | 56.49 | -0.16% | 8,980 |
Jul 8, 2025 | 56.78 | 56.78 | 56.32 | 56.58 | 56.58 | -0.08% | 71,950 |
Jul 7, 2025 | 56.88 | 57.01 | 56.61 | 56.63 | 56.63 | -0.98% | 12,023 |
Jul 3, 2025 | 57.11 | 57.25 | 57.04 | 57.19 | 57.19 | 0.53% | 8,086 |
Jul 2, 2025 | 56.55 | 56.89 | 56.54 | 56.89 | 56.89 | 0.58% | 9,412 |
Jul 1, 2025 | 56.53 | 56.59 | 56.44 | 56.56 | 56.56 | 0.26% | 20,745 |
Jun 30, 2025 | 55.94 | 56.43 | 55.94 | 56.41 | 56.41 | 0.88% | 18,830 |
Jun 27, 2025 | 55.90 | 55.99 | 55.77 | 55.92 | 55.92 | -0.12% | 47,159 |
Jun 26, 2025 | 56.00 | 56.06 | 55.86 | 55.99 | 55.99 | 0.77% | 18,901 |
Jun 25, 2025 | 55.39 | 55.71 | 55.31 | 55.56 | 55.56 | 0.29% | 72,361 |
Jun 24, 2025 | 55.19 | 55.45 | 55.14 | 55.40 | 55.40 | 0.02% | 15,850 |
Jun 23, 2025 | 54.96 | 55.39 | 54.96 | 55.39 | 54.54 | 0.57% | 7,367 |
Jun 20, 2025 | 55.46 | 55.46 | 55.04 | 55.07 | 54.23 | -0.77% | 11,599 |
Jun 18, 2025 | 55.64 | 55.70 | 55.50 | 55.50 | 54.65 | -0.41% | 17,628 |
Jun 17, 2025 | 56.11 | 56.13 | 55.66 | 55.73 | 54.87 | -1.21% | 20,802 |
Jun 16, 2025 | 56.53 | 56.69 | 56.37 | 56.41 | 55.54 | 0.78% | 17,740 |
Jun 13, 2025 | 54.39 | 56.16 | 54.39 | 55.97 | 55.11 | -1.21% | 21,324 |
Jun 12, 2025 | 56.59 | 56.69 | 56.58 | 56.66 | 55.79 | -0.07% | 15,430 |
Jun 11, 2025 | 56.77 | 56.93 | 56.65 | 56.70 | 55.83 | 0.17% | 8,431 |
Jun 10, 2025 | 56.56 | 56.69 | 56.49 | 56.61 | 55.74 | 0.47% | 14,150 |
Jun 9, 2025 | 56.22 | 56.43 | 55.94 | 56.34 | 55.48 | 0.42% | 10,516 |
Jun 6, 2025 | 56.01 | 56.14 | 55.97 | 56.10 | 55.24 | 0.20% | 12,646 |
Jun 5, 2025 | 56.13 | 56.13 | 55.85 | 55.99 | 55.13 | 0.34% | 12,055 |
Jun 4, 2025 | 55.84 | 55.91 | 55.73 | 55.80 | 54.94 | 0.31% | 9,529 |
Jun 3, 2025 | 55.51 | 55.66 | 55.41 | 55.63 | 54.77 | 0.37% | 12,127 |
Jun 2, 2025 | 55.30 | 55.45 | 55.23 | 55.42 | 54.57 | 0.25% | 10,954 |
May 30, 2025 | 55.47 | 55.47 | 54.99 | 55.28 | 54.43 | -0.99% | 9,457 |
May 29, 2025 | 56.03 | 56.03 | 55.75 | 55.83 | 54.98 | 0.13% | 8,721 |
May 28, 2025 | 55.92 | 55.94 | 55.60 | 55.76 | 54.90 | -0.52% | 10,602 |
May 27, 2025 | 56.04 | 56.18 | 55.97 | 56.05 | 55.19 | -0.14% | 20,044 |
May 23, 2025 | 55.64 | 56.16 | 55.64 | 56.13 | 55.27 | 0.36% | 8,711 |
May 22, 2025 | 55.99 | 56.04 | 55.78 | 55.93 | 55.07 | -0.11% | 46,759 |
May 21, 2025 | 56.24 | 56.35 | 55.93 | 55.99 | 55.13 | -0.28% | 18,528 |