JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
54.47
-0.09 (-0.17%)
May 6, 2025, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 54.63 | 54.63 | 54.24 | 54.49 | 54.49 | -0.12% | 14,442 |
| May 5, 2025 | 54.89 | 54.90 | 54.55 | 54.56 | 54.56 | 0.26% | 15,747 |
| May 2, 2025 | 54.40 | 54.46 | 54.22 | 54.42 | 54.42 | 1.81% | 17,209 |
| May 1, 2025 | 53.52 | 53.58 | 53.37 | 53.45 | 53.45 | -0.32% | 14,927 |
| Apr 30, 2025 | 53.37 | 53.62 | 53.23 | 53.62 | 53.62 | 0.25% | 16,945 |
| Apr 29, 2025 | 53.45 | 53.60 | 53.44 | 53.49 | 53.49 | -0.06% | 10,052 |
| Apr 28, 2025 | 53.46 | 53.57 | 53.31 | 53.52 | 53.52 | 0.49% | 16,962 |
| Apr 25, 2025 | 53.17 | 53.31 | 53.08 | 53.26 | 53.26 | -0.39% | 17,986 |
| Apr 24, 2025 | 53.01 | 53.52 | 53.01 | 53.47 | 53.47 | 1.29% | 15,406 |
| Apr 23, 2025 | 52.81 | 53.11 | 52.68 | 52.79 | 52.79 | 0.55% | 15,426 |
| Apr 22, 2025 | 52.17 | 52.79 | 52.17 | 52.49 | 52.49 | 1.09% | 13,675 |
| Apr 21, 2025 | 52.03 | 52.10 | 51.72 | 51.93 | 51.93 | 0.02% | 31,922 |
| Apr 17, 2025 | 51.86 | 52.11 | 51.79 | 51.92 | 51.92 | 0.66% | 9,746 |
| Apr 16, 2025 | 51.79 | 51.85 | 51.41 | 51.58 | 51.58 | -0.28% | 29,648 |
| Apr 15, 2025 | 51.94 | 51.96 | 51.70 | 51.72 | 51.72 | - | 10,142 |
| Apr 14, 2025 | 51.39 | 51.83 | 51.39 | 51.73 | 51.73 | 1.04% | 19,910 |
| Apr 11, 2025 | 50.57 | 51.32 | 50.57 | 51.19 | 51.19 | 1.72% | 31,714 |
| Apr 10, 2025 | 50.44 | 50.70 | 49.87 | 50.33 | 50.33 | -1.02% | 72,686 |
| Apr 9, 2025 | 48.32 | 50.96 | 48.32 | 50.85 | 50.85 | 5.04% | 40,518 |
| Apr 8, 2025 | 49.53 | 49.66 | 48.15 | 48.41 | 48.41 | -0.48% | 63,332 |
| Apr 7, 2025 | 47.92 | 49.48 | 47.92 | 48.64 | 48.64 | -3.06% | 190,502 |
| Apr 4, 2025 | 51.17 | 51.17 | 49.96 | 50.18 | 50.18 | -4.24% | 24,419 |
| Apr 3, 2025 | 52.44 | 52.71 | 52.40 | 52.40 | 52.40 | -1.02% | 13,802 |
| Apr 2, 2025 | 52.85 | 53.01 | 52.85 | 52.94 | 52.94 | -0.08% | 7,473 |
| Apr 1, 2025 | 52.68 | 53.03 | 52.64 | 52.99 | 52.99 | 0.50% | 12,961 |
| Mar 31, 2025 | 52.47 | 52.75 | 52.39 | 52.72 | 52.72 | -0.19% | 14,546 |
| Mar 28, 2025 | 53.07 | 53.15 | 52.70 | 52.82 | 52.82 | -0.76% | 14,720 |
| Mar 27, 2025 | 53.13 | 53.30 | 53.11 | 53.23 | 53.23 | 0.27% | 8,916 |
| Mar 26, 2025 | 53.34 | 53.35 | 53.04 | 53.08 | 53.08 | -0.41% | 23,361 |
| Mar 25, 2025 | 53.40 | 53.49 | 53.29 | 53.30 | 53.30 | 0.05% | 12,769 |
| Mar 24, 2025 | 53.40 | 53.50 | 53.21 | 53.28 | 53.05 | 0.32% | 20,820 |
| Mar 21, 2025 | 53.10 | 53.20 | 53.02 | 53.11 | 52.88 | -0.72% | 27,297 |
| Mar 20, 2025 | 53.32 | 53.62 | 53.32 | 53.49 | 53.26 | -0.31% | 13,376 |
| Mar 19, 2025 | 53.55 | 53.74 | 53.44 | 53.65 | 53.42 | -0.50% | 34,652 |
| Mar 18, 2025 | 53.93 | 54.03 | 53.75 | 53.92 | 53.69 | -0.21% | 25,668 |
| Mar 17, 2025 | 53.39 | 54.11 | 53.39 | 54.04 | 53.80 | 1.08% | 18,444 |
| Mar 14, 2025 | 53.11 | 53.51 | 53.11 | 53.46 | 53.23 | 1.44% | 14,785 |
| Mar 13, 2025 | 52.63 | 52.76 | 52.52 | 52.70 | 52.47 | 0.19% | 8,775 |
| Mar 12, 2025 | 52.34 | 52.61 | 52.34 | 52.60 | 52.37 | 0.46% | 34,488 |
| Mar 11, 2025 | 52.37 | 52.48 | 52.11 | 52.36 | 52.13 | 0.41% | 13,535 |
| Mar 10, 2025 | 52.61 | 52.61 | 52.02 | 52.14 | 51.92 | -1.56% | 12,513 |
| Mar 7, 2025 | 52.79 | 53.04 | 52.67 | 52.97 | 52.74 | 0.30% | 15,824 |
| Mar 6, 2025 | 52.86 | 53.11 | 52.77 | 52.81 | 52.58 | -0.24% | 15,514 |
| Mar 5, 2025 | 52.35 | 52.97 | 52.35 | 52.94 | 52.71 | 2.16% | 44,935 |
| Mar 4, 2025 | 51.64 | 51.94 | 51.36 | 51.82 | 51.60 | 0.30% | 17,332 |
| Mar 3, 2025 | 52.01 | 52.22 | 51.54 | 51.67 | 51.44 | 0.24% | 13,193 |
| Feb 28, 2025 | 51.61 | 51.76 | 51.37 | 51.54 | 51.32 | -0.90% | 26,960 |
| Feb 27, 2025 | 52.26 | 52.29 | 52.01 | 52.01 | 51.79 | -1.05% | 12,450 |
| Feb 26, 2025 | 52.53 | 52.69 | 52.42 | 52.56 | 52.33 | 0.08% | 10,997 |
| Feb 25, 2025 | 52.59 | 52.60 | 52.37 | 52.52 | 52.29 | -0.23% | 13,133 |