JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
59.11
-0.10 (-0.17%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 58.66 | 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 | 59.16 | -0.02% | 21,302 |
| Sep 19, 2025 | 59.78 | 59.92 | 59.71 | 59.86 | 59.17 | 0.41% | 17,860 |
| Sep 18, 2025 | 59.76 | 59.76 | 59.58 | 59.61 | 58.92 | -0.43% | 106,193 |
| Sep 17, 2025 | 60.01 | 60.11 | 59.77 | 59.87 | 59.18 | 0.02% | 42,174 |
| Sep 16, 2025 | 59.80 | 59.88 | 59.73 | 59.86 | 59.17 | 0.38% | 14,599 |
| Sep 15, 2025 | 59.55 | 59.68 | 59.44 | 59.64 | 58.95 | 0.73% | 14,151 |
| Sep 12, 2025 | 59.11 | 59.26 | 59.11 | 59.20 | 58.52 | 0.07% | 12,828 |
| Sep 11, 2025 | 60.09 | 60.09 | 58.96 | 59.16 | 58.47 | 0.57% | 13,727 |
| Sep 10, 2025 | 58.84 | 58.98 | 58.79 | 58.82 | 58.14 | 0.29% | 8,688 |
| Sep 9, 2025 | 58.65 | 58.75 | 58.55 | 58.65 | 57.98 | -0.05% | 14,355 |
| Sep 8, 2025 | 58.65 | 58.69 | 58.49 | 58.68 | 58.01 | 0.26% | 5,659 |
| Sep 5, 2025 | 58.64 | 58.72 | 58.33 | 58.53 | 57.85 | 0.79% | 12,717 |
| Sep 4, 2025 | 58.01 | 58.07 | 57.81 | 58.07 | 57.40 | -0.12% | 10,883 |
| Sep 3, 2025 | 57.64 | 58.23 | 57.64 | 58.14 | 57.47 | 0.78% | 74,987 |
| Sep 2, 2025 | 57.20 | 57.76 | 57.20 | 57.69 | 57.02 | -0.12% | 37,227 |
| Aug 29, 2025 | 57.76 | 57.80 | 57.71 | 57.76 | 57.09 | -0.49% | 2,975 |
| Aug 28, 2025 | 57.83 | 58.10 | 57.82 | 58.05 | 57.38 | 0.37% | 6,224 |
| Aug 27, 2025 | 57.56 | 57.86 | 57.52 | 57.83 | 57.16 | -0.50% | 6,599 |
| Aug 26, 2025 | 58.10 | 58.13 | 57.95 | 58.12 | 57.45 | -0.23% | 11,831 |
| Aug 25, 2025 | 58.46 | 58.51 | 58.23 | 58.25 | 57.58 | -0.56% | 7,352 |
| Aug 22, 2025 | 57.96 | 58.62 | 57.96 | 58.58 | 57.90 | 1.32% | 3,274 |
| Aug 21, 2025 | 57.81 | 57.91 | 57.78 | 57.82 | 57.15 | -0.04% | 6,784 |
| Aug 20, 2025 | 57.78 | 57.84 | 57.67 | 57.84 | 57.17 | 0.41% | 6,377 |
| Aug 19, 2025 | 57.77 | 57.79 | 57.55 | 57.60 | 56.94 | -0.46% | 7,200 |
| Aug 18, 2025 | 57.91 | 57.91 | 57.81 | 57.87 | 57.20 | 0.07% | 6,754 |
| Aug 15, 2025 | 57.92 | 57.92 | 57.79 | 57.83 | 57.16 | 0.13% | 7,128 |
| Aug 14, 2025 | 57.76 | 57.82 | 57.66 | 57.76 | 57.09 | -0.86% | 12,061 |
| Aug 13, 2025 | 58.21 | 58.50 | 58.13 | 58.26 | 57.58 | 0.40% | 11,580 |
| Aug 12, 2025 | 57.75 | 58.09 | 57.75 | 58.03 | 57.36 | 1.21% | 10,155 |
| Aug 11, 2025 | 57.46 | 57.52 | 57.31 | 57.33 | 56.67 | -0.42% | 15,914 |
| Aug 8, 2025 | 57.73 | 57.73 | 57.34 | 57.57 | 56.91 | -0.10% | 12,794 |