JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
65.91
-0.84 (-1.25%)
At close: Mar 2, 2026, 4:00 PM EST
65.90
-0.01 (-0.02%)
After-hours: Mar 2, 2026, 8:00 PM EST
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 65.64 | 66.09 | 65.49 | 65.91 | 65.91 | -1.25% | 66,167 |
| Feb 27, 2026 | 66.69 | 66.82 | 66.63 | 66.75 | 66.75 | -0.32% | 9,560 |
| Feb 26, 2026 | 66.95 | 66.96 | 66.56 | 66.96 | 66.96 | -0.30% | 12,837 |
| Feb 25, 2026 | 67.24 | 67.40 | 66.98 | 67.16 | 67.16 | 0.36% | 56,834 |
| Feb 24, 2026 | 66.44 | 66.98 | 66.40 | 66.92 | 66.92 | 0.98% | 24,005 |
| Feb 23, 2026 | 66.50 | 66.68 | 66.27 | 66.27 | 66.27 | -0.50% | 23,155 |
| Feb 20, 2026 | 65.80 | 67.27 | 65.80 | 66.60 | 66.60 | 1.05% | 34,078 |
| Feb 19, 2026 | 65.58 | 65.91 | 65.48 | 65.91 | 65.91 | -0.15% | 9,730 |
| Feb 18, 2026 | 66.20 | 66.46 | 65.94 | 66.01 | 66.01 | 0.24% | 15,243 |
| Feb 17, 2026 | 65.67 | 66.02 | 65.37 | 65.86 | 65.86 | -0.08% | 14,627 |
| Feb 13, 2026 | 65.63 | 65.91 | 65.36 | 65.91 | 65.91 | - | 19,848 |
| Feb 12, 2026 | 66.78 | 66.78 | 65.86 | 65.91 | 65.91 | -0.83% | 27,391 |
| Feb 11, 2026 | 66.26 | 66.46 | 66.01 | 66.46 | 66.46 | 0.90% | 24,741 |
| Feb 10, 2026 | 65.99 | 65.99 | 65.77 | 65.87 | 65.87 | -0.18% | 13,672 |
| Feb 9, 2026 | 65.44 | 65.99 | 65.40 | 65.99 | 65.99 | 1.20% | 22,129 |
| Feb 6, 2026 | 64.64 | 65.24 | 64.64 | 65.21 | 65.21 | 1.77% | 21,089 |
| Feb 5, 2026 | 64.30 | 64.56 | 64.01 | 64.08 | 64.08 | -0.65% | 28,126 |
| Feb 4, 2026 | 65.49 | 65.50 | 64.29 | 64.50 | 64.50 | -0.74% | 144,785 |
| Feb 3, 2026 | 65.04 | 65.33 | 64.74 | 64.98 | 64.98 | 0.87% | 34,244 |
| Feb 2, 2026 | 64.22 | 64.74 | 63.95 | 64.42 | 64.42 | -0.32% | 82,021 |
| Jan 30, 2026 | 65.32 | 65.38 | 64.39 | 64.63 | 64.63 | -2.27% | 49,896 |
| Jan 29, 2026 | 66.34 | 66.49 | 65.58 | 66.13 | 66.13 | -0.30% | 10,418 |
| Jan 28, 2026 | 66.30 | 66.37 | 65.90 | 66.33 | 66.33 | 0.56% | 29,301 |
| Jan 27, 2026 | 65.47 | 65.96 | 65.47 | 65.96 | 65.96 | 1.26% | 13,356 |
| Jan 26, 2026 | 65.05 | 65.35 | 65.05 | 65.14 | 65.14 | 0.68% | 14,380 |
| Jan 23, 2026 | 64.20 | 64.70 | 64.20 | 64.70 | 64.70 | 0.43% | 129,691 |
| Jan 22, 2026 | 64.15 | 64.55 | 64.08 | 64.43 | 64.43 | 1.33% | 44,396 |
| Jan 21, 2026 | 63.41 | 63.74 | 63.39 | 63.58 | 63.58 | 0.76% | 12,510 |
| Jan 20, 2026 | 63.00 | 63.34 | 62.96 | 63.10 | 63.10 | 0.27% | 10,285 |
| Jan 16, 2026 | 62.88 | 62.98 | 62.77 | 62.93 | 62.93 | -0.36% | 10,949 |
| Jan 15, 2026 | 63.01 | 63.26 | 62.90 | 63.16 | 63.16 | 0.62% | 12,138 |
| Jan 14, 2026 | 62.66 | 62.83 | 62.57 | 62.77 | 62.77 | 0.47% | 12,803 |
| Jan 13, 2026 | 62.84 | 62.84 | 62.42 | 62.48 | 62.48 | -0.23% | 12,544 |
| Jan 12, 2026 | 62.47 | 62.63 | 62.41 | 62.62 | 62.62 | 0.85% | 23,326 |
| Jan 9, 2026 | 62.03 | 62.16 | 61.93 | 62.10 | 62.10 | 0.59% | 21,671 |
| Jan 8, 2026 | 61.51 | 61.83 | 61.51 | 61.73 | 61.73 | -0.03% | 15,187 |
| Jan 7, 2026 | 61.85 | 61.89 | 61.73 | 61.75 | 61.75 | -0.35% | 13,399 |
| Jan 6, 2026 | 61.70 | 62.14 | 61.70 | 61.97 | 61.97 | 0.85% | 12,237 |
| Jan 5, 2026 | 61.20 | 61.55 | 61.19 | 61.45 | 61.45 | 0.51% | 16,523 |
| Jan 2, 2026 | 61.23 | 61.23 | 61.05 | 61.14 | 61.14 | 0.68% | 9,789 |
| Dec 31, 2025 | 60.71 | 60.76 | 60.62 | 60.73 | 60.73 | -0.08% | 10,143 |
| Dec 30, 2025 | 60.85 | 60.88 | 60.74 | 60.78 | 60.78 | 0.66% | 9,043 |
| Dec 29, 2025 | 60.51 | 60.55 | 60.38 | 60.38 | 60.38 | -1.03% | 13,294 |
| Dec 26, 2025 | 61.05 | 61.05 | 60.78 | 61.01 | 61.01 | 0.53% | 14,150 |
| Dec 24, 2025 | 60.64 | 60.75 | 60.57 | 60.69 | 60.69 | 0.23% | 12,390 |
| Dec 23, 2025 | 60.39 | 60.69 | 60.39 | 60.55 | 60.55 | -1.16% | 23,369 |
| Dec 22, 2025 | 61.26 | 61.33 | 61.20 | 61.26 | 60.23 | 0.41% | 18,443 |
| Dec 19, 2025 | 61.10 | 61.28 | 61.00 | 61.01 | 59.98 | 0.35% | 22,141 |
| Dec 18, 2025 | 62.52 | 62.52 | 60.66 | 60.80 | 59.77 | 0.75% | 59,790 |
| Dec 17, 2025 | 60.72 | 60.72 | 60.27 | 60.35 | 59.33 | -0.49% | 13,718 |