JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
52.69
-0.13 (-0.24%)
Mar 31, 2025, 3:27 PM EDT - Market open
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.47 | 52.59 | 52.47 | 52.55 | - | -0.52% | 5,122 |
| 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 |
| Feb 24, 2025 | 52.88 | 52.91 | 52.64 | 52.64 | 52.41 | -0.49% | 11,566 |
| Feb 21, 2025 | 53.28 | 53.31 | 52.88 | 52.90 | 52.67 | -1.09% | 16,447 |
| Feb 20, 2025 | 53.42 | 53.50 | 53.29 | 53.48 | 53.25 | 0.77% | 9,459 |
| Feb 19, 2025 | 53.15 | 53.22 | 53.02 | 53.07 | 52.84 | -0.78% | 14,996 |
| Feb 18, 2025 | 53.45 | 53.59 | 53.38 | 53.49 | 53.26 | 0.15% | 10,930 |
| Feb 14, 2025 | 53.35 | 53.51 | 53.31 | 53.41 | 53.18 | 0.56% | 21,115 |
| Feb 13, 2025 | 52.52 | 53.14 | 52.52 | 53.11 | 52.88 | 0.66% | 15,882 |
| Feb 12, 2025 | 52.58 | 52.88 | 52.58 | 52.76 | 52.53 | -0.06% | 60,231 |
| Feb 11, 2025 | 52.73 | 52.87 | 52.72 | 52.79 | 52.56 | 0.09% | 37,695 |
| Feb 10, 2025 | 52.66 | 52.80 | 52.66 | 52.74 | 52.51 | 0.34% | 10,974 |
| Feb 7, 2025 | 52.86 | 52.97 | 52.53 | 52.56 | 52.34 | -0.47% | 13,511 |
| Feb 6, 2025 | 52.52 | 52.81 | 52.52 | 52.81 | 52.58 | 0.36% | 20,408 |
| Feb 5, 2025 | 52.38 | 52.70 | 52.38 | 52.62 | 52.39 | -0.25% | 11,067 |
| Feb 4, 2025 | 52.61 | 52.89 | 52.61 | 52.75 | 52.52 | 0.53% | 29,905 |
| Feb 3, 2025 | 51.89 | 52.55 | 51.89 | 52.47 | 52.24 | -0.17% | 14,551 |
| Jan 31, 2025 | 52.79 | 53.01 | 52.50 | 52.56 | 52.33 | -0.49% | 17,452 |
| Jan 30, 2025 | 52.82 | 53.06 | 52.73 | 52.82 | 52.59 | 0.65% | 16,563 |
| Jan 29, 2025 | 52.46 | 52.62 | 52.31 | 52.48 | 52.25 | 0.19% | 63,959 |
| Jan 28, 2025 | 52.31 | 52.44 | 52.22 | 52.38 | 52.16 | 0.14% | 10,083 |
| Jan 27, 2025 | 52.12 | 52.38 | 52.12 | 52.31 | 52.08 | -0.64% | 38,319 |
| Jan 24, 2025 | 52.70 | 52.81 | 52.58 | 52.65 | 52.42 | 0.33% | 10,154 |
| Jan 23, 2025 | 52.22 | 52.49 | 52.22 | 52.47 | 52.24 | 0.40% | 33,678 |
| Jan 22, 2025 | 52.27 | 52.39 | 52.17 | 52.26 | 52.03 | 0.27% | 23,787 |
| Jan 21, 2025 | 51.93 | 52.15 | 51.88 | 52.12 | 51.90 | 0.85% | 23,634 |
| Jan 17, 2025 | 51.63 | 51.91 | 51.63 | 51.68 | 51.46 | 0.46% | 27,397 |