JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
60.23
-1.53 (-2.48%)
Mar 20, 2026, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 61.33 | 61.41 | 60.04 | 60.23 | 60.23 | -2.48% | 116,004 |
| Mar 19, 2026 | 61.25 | 61.85 | 61.25 | 61.76 | 61.76 | -0.42% | 292,319 |
| Mar 18, 2026 | 62.42 | 62.61 | 62.02 | 62.02 | 62.02 | -1.40% | 21,773 |
| Mar 17, 2026 | 63.16 | 63.22 | 62.90 | 62.90 | 62.90 | 0.38% | 6,945 |
| Mar 16, 2026 | 62.33 | 62.86 | 62.33 | 62.66 | 62.66 | 1.28% | 7,639 |
| Mar 13, 2026 | 62.56 | 62.93 | 61.86 | 61.87 | 61.87 | -0.93% | 30,507 |
| Mar 12, 2026 | 63.21 | 63.21 | 62.45 | 62.45 | 62.45 | -1.68% | 6,031 |
| Mar 11, 2026 | 63.44 | 63.66 | 63.23 | 63.52 | 63.51 | 0.03% | 9,469 |
| Mar 10, 2026 | 63.53 | 64.20 | 63.29 | 63.50 | 63.50 | 0.24% | 16,916 |
| Mar 9, 2026 | 62.16 | 63.40 | 62.02 | 63.35 | 63.35 | 1.03% | 17,228 |
| Mar 6, 2026 | 62.45 | 63.04 | 62.40 | 62.70 | 62.70 | -0.95% | 13,862 |
| Mar 5, 2026 | 63.61 | 63.76 | 62.81 | 63.30 | 63.30 | -1.23% | 19,390 |
| Mar 4, 2026 | 63.96 | 64.39 | 63.81 | 64.09 | 64.09 | 0.63% | 27,609 |
| Mar 3, 2026 | 63.39 | 64.01 | 62.61 | 63.69 | 63.69 | -3.37% | 22,158 |
| 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% | 24,009 |
| 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% | 15,244 |
| 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% | 34,245 |
| 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% | 10,290 |
| 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 |