JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
56.37
+0.12 (0.22%)
Aug 1, 2025, 4:00 PM - Market closed

JPEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202556.4756.4856.2456.3756.370.22%34,966
Jul 31, 202556.5056.7355.4856.2556.25-0.41%55,672
Jul 30, 202556.5356.6356.4856.4856.48-0.28%5,082
Jul 29, 202556.4056.6656.4056.6456.640.17%11,300
Jul 28, 202556.7856.7856.4756.5456.54-0.92%8,007
Jul 25, 202557.0557.0756.9357.0657.06-0.46%4,220
Jul 24, 202557.4057.4957.2057.3357.33-0.47%7,006
Jul 23, 202557.3357.6557.3157.6057.600.79%16,999
Jul 22, 202557.2257.2257.0857.1557.150.24%7,970
Jul 21, 202557.0657.2156.9557.0157.010.65%7,866
Jul 18, 202556.9356.9656.6256.6456.64-0.16%13,095
Jul 17, 202556.4156.8356.4156.7356.730.31%14,660
Jul 16, 202556.2056.6656.1056.5656.560.40%18,151
Jul 15, 202556.4556.4856.1956.3356.33-0.21%11,973
Jul 14, 202556.3656.4656.3256.4556.45-0.13%13,680
Jul 11, 202556.5156.5656.4056.5256.52-0.07%5,000
Jul 10, 202556.5356.6156.4256.5656.560.13%10,207
Jul 9, 202556.6256.6256.4356.4956.49-0.16%8,980
Jul 8, 202556.7856.7856.3256.5856.58-0.08%71,950
Jul 7, 202556.8857.0156.6156.6356.63-0.98%12,023
Jul 3, 202557.1157.2557.0457.1957.190.53%8,086
Jul 2, 202556.5556.8956.5456.8956.890.58%9,412
Jul 1, 202556.5356.5956.4456.5656.560.26%20,745
Jun 30, 202555.9456.4355.9456.4156.410.88%18,830
Jun 27, 202555.9055.9955.7755.9255.92-0.12%47,159
Jun 26, 202556.0056.0655.8655.9955.990.77%18,901
Jun 25, 202555.3955.7155.3155.5655.560.29%72,361
Jun 24, 202555.1955.4555.1455.4055.400.02%15,850
Jun 23, 202554.9655.3954.9655.3954.540.57%7,367
Jun 20, 202555.4655.4655.0455.0754.23-0.77%11,599
Jun 18, 202555.6455.7055.5055.5054.65-0.41%17,628
Jun 17, 202556.1156.1355.6655.7354.87-1.21%20,802
Jun 16, 202556.5356.6956.3756.4155.540.78%17,740
Jun 13, 202554.3956.1654.3955.9755.11-1.21%21,324
Jun 12, 202556.5956.6956.5856.6655.79-0.07%15,430
Jun 11, 202556.7756.9356.6556.7055.830.17%8,431
Jun 10, 202556.5656.6956.4956.6155.740.47%14,150
Jun 9, 202556.2256.4355.9456.3455.480.42%10,516
Jun 6, 202556.0156.1455.9756.1055.240.20%12,646
Jun 5, 202556.1356.1355.8555.9955.130.34%12,055
Jun 4, 202555.8455.9155.7355.8054.940.31%9,529
Jun 3, 202555.5155.6655.4155.6354.770.37%12,127
Jun 2, 202555.3055.4555.2355.4254.570.25%10,954
May 30, 202555.4755.4754.9955.2854.43-0.99%9,457
May 29, 202556.0356.0355.7555.8354.980.13%8,721
May 28, 202555.9255.9455.6055.7654.90-0.52%10,602
May 27, 202556.0456.1855.9756.0555.19-0.14%20,044
May 23, 202555.6456.1655.6456.1355.270.36%8,711
May 22, 202555.9956.0455.7855.9355.07-0.11%46,759
May 21, 202556.2456.3555.9355.9955.13-0.28%18,528