JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
60.62
+0.10 (0.16%)
Dec 2, 2025, 12:55 PM EST - Market open
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 60.56 | 60.68 | 60.52 | 60.52 | 60.52 | 0.09% | 11,669 |
| Nov 28, 2025 | 60.42 | 60.47 | 60.42 | 60.47 | 60.47 | 0.05% | 1,520 |
| Nov 26, 2025 | 60.25 | 60.48 | 60.23 | 60.44 | 60.44 | 0.70% | 15,016 |
| Nov 25, 2025 | 59.72 | 60.06 | 59.65 | 60.02 | 60.02 | 0.41% | 28,962 |
| Nov 24, 2025 | 59.60 | 59.80 | 59.54 | 59.77 | 59.77 | 0.22% | 7,536 |
| Nov 21, 2025 | 59.38 | 59.72 | 59.21 | 59.64 | 59.64 | 0.04% | 27,944 |
| Nov 20, 2025 | 60.48 | 60.54 | 59.61 | 59.62 | 59.62 | -0.97% | 47,098 |
| Nov 19, 2025 | 60.19 | 60.41 | 60.10 | 60.20 | 60.20 | 0.12% | 17,588 |
| Nov 18, 2025 | 60.05 | 60.27 | 59.97 | 60.13 | 60.13 | -0.33% | 20,286 |
| Nov 17, 2025 | 60.61 | 60.69 | 60.21 | 60.33 | 60.32 | -0.92% | 8,233 |
| Nov 14, 2025 | 60.69 | 60.99 | 60.69 | 60.89 | 60.89 | -0.02% | 5,427 |
| Nov 13, 2025 | 61.30 | 61.36 | 60.83 | 60.90 | 60.90 | -0.72% | 8,765 |
| Nov 12, 2025 | 61.28 | 61.35 | 61.21 | 61.34 | 61.34 | 0.27% | 22,042 |
| Nov 11, 2025 | 61.14 | 61.28 | 60.93 | 61.17 | 61.17 | 0.40% | 22,422 |
| Nov 10, 2025 | 60.81 | 60.95 | 60.73 | 60.93 | 60.93 | 0.92% | 9,863 |
| Nov 7, 2025 | 60.25 | 60.38 | 60.07 | 60.37 | 60.37 | 0.22% | 13,419 |
| Nov 6, 2025 | 60.52 | 60.57 | 60.19 | 60.24 | 60.24 | -0.03% | 11,959 |
| Nov 5, 2025 | 59.91 | 60.31 | 59.91 | 60.26 | 60.26 | 1.00% | 10,296 |
| Nov 4, 2025 | 59.73 | 59.96 | 59.65 | 59.67 | 59.67 | -0.87% | 44,921 |
| Nov 3, 2025 | 60.14 | 60.25 | 60.08 | 60.19 | 60.19 | 0.48% | 25,726 |
| Oct 31, 2025 | 59.96 | 59.96 | 59.77 | 59.90 | 59.90 | -0.36% | 29,636 |
| Oct 30, 2025 | 60.09 | 60.25 | 60.04 | 60.12 | 60.12 | -0.30% | 7,582 |
| Oct 29, 2025 | 60.56 | 60.59 | 60.18 | 60.30 | 60.29 | 0.04% | 11,839 |
| Oct 28, 2025 | 60.07 | 60.27 | 59.95 | 60.27 | 60.27 | 0.25% | 9,167 |
| Oct 27, 2025 | 60.12 | 60.12 | 59.91 | 60.12 | 60.12 | 0.47% | 19,667 |
| Oct 24, 2025 | 59.92 | 59.96 | 59.83 | 59.84 | 59.84 | 0.24% | 20,128 |
| Oct 23, 2025 | 59.54 | 59.74 | 59.54 | 59.70 | 59.70 | 0.75% | 12,240 |
| Oct 22, 2025 | 59.21 | 59.38 | 59.04 | 59.26 | 59.25 | 0.36% | 7,216 |
| Oct 21, 2025 | 59.09 | 59.22 | 58.99 | 59.04 | 59.04 | -0.75% | 16,949 |
| Oct 20, 2025 | 59.39 | 59.52 | 59.33 | 59.49 | 59.49 | 0.64% | 8,794 |
| Oct 17, 2025 | 59.02 | 59.11 | 58.97 | 59.11 | 59.11 | -0.17% | 6,944 |
| Oct 16, 2025 | 59.13 | 59.46 | 59.12 | 59.21 | 59.21 | 0.30% | 9,880 |
| Oct 15, 2025 | 58.89 | 59.13 | 58.89 | 59.04 | 59.04 | 0.70% | 8,951 |
| Oct 14, 2025 | 58.34 | 58.80 | 58.32 | 58.62 | 58.62 | -0.06% | 9,972 |
| Oct 13, 2025 | 58.56 | 58.77 | 58.48 | 58.66 | 58.65 | 1.85% | 31,572 |
| Oct 10, 2025 | 58.93 | 58.98 | 57.58 | 57.59 | 57.59 | -2.06% | 19,285 |
| Oct 9, 2025 | 59.28 | 59.28 | 58.70 | 58.80 | 58.80 | -0.13% | 12,515 |
| Oct 8, 2025 | 58.80 | 58.91 | 58.79 | 58.88 | 58.88 | 0.48% | 26,843 |
| Oct 7, 2025 | 59.10 | 59.10 | 58.46 | 58.60 | 58.60 | -0.58% | 24,102 |
| Oct 6, 2025 | 59.02 | 59.02 | 58.86 | 58.94 | 58.94 | -0.13% | 10,831 |
| Oct 3, 2025 | 59.09 | 59.11 | 58.95 | 59.02 | 59.02 | 0.03% | 6,952 |
| Oct 2, 2025 | 59.20 | 59.20 | 58.79 | 59.00 | 59.00 | -0.22% | 27,386 |
| Oct 1, 2025 | 59.17 | 59.30 | 59.03 | 59.13 | 59.13 | 0.22% | 25,172 |
| Sep 30, 2025 | 58.86 | 59.00 | 58.81 | 59.00 | 59.00 | 0.27% | 11,582 |
| Sep 29, 2025 | 58.93 | 58.95 | 58.80 | 58.84 | 58.84 | 0.41% | 5,127 |
| Sep 26, 2025 | 58.48 | 58.60 | 58.41 | 58.60 | 58.60 | 0.48% | 9,009 |
| Sep 25, 2025 | 58.53 | 58.53 | 58.27 | 58.32 | 58.32 | -0.77% | 21,695 |
| Sep 24, 2025 | 58.99 | 58.99 | 58.72 | 58.77 | 58.77 | -0.86% | 11,813 |
| Sep 23, 2025 | 59.12 | 59.37 | 59.05 | 59.28 | 59.28 | -0.95% | 14,986 |
| Sep 22, 2025 | 59.70 | 59.88 | 59.53 | 59.85 | 59.15 | -0.02% | 21,302 |