JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
59.20
+0.04 (0.07%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.11 | 59.26 | 59.11 | 59.20 | 59.20 | 0.07% | 12,828 |
| Sep 11, 2025 | 60.09 | 60.09 | 58.96 | 59.16 | 59.16 | 0.57% | 13,727 |
| Sep 10, 2025 | 58.84 | 58.98 | 58.79 | 58.82 | 58.82 | 0.29% | 8,688 |
| Sep 9, 2025 | 58.65 | 58.75 | 58.55 | 58.65 | 58.65 | -0.05% | 14,355 |
| Sep 8, 2025 | 58.65 | 58.69 | 58.49 | 58.68 | 58.68 | 0.26% | 5,659 |
| Sep 5, 2025 | 58.64 | 58.72 | 58.33 | 58.53 | 58.53 | 0.79% | 12,717 |
| Sep 4, 2025 | 58.01 | 58.07 | 57.81 | 58.07 | 58.07 | -0.12% | 10,883 |
| Sep 3, 2025 | 57.64 | 58.23 | 57.64 | 58.14 | 58.14 | 0.78% | 74,987 |
| Sep 2, 2025 | 57.20 | 57.76 | 57.20 | 57.69 | 57.69 | -0.12% | 37,227 |
| Aug 29, 2025 | 57.76 | 57.80 | 57.71 | 57.76 | 57.76 | -0.49% | 2,975 |
| Aug 28, 2025 | 57.83 | 58.10 | 57.82 | 58.05 | 58.05 | 0.37% | 6,224 |
| Aug 27, 2025 | 57.56 | 57.86 | 57.52 | 57.83 | 57.83 | -0.50% | 6,599 |
| Aug 26, 2025 | 58.10 | 58.13 | 57.95 | 58.12 | 58.12 | -0.23% | 11,831 |
| Aug 25, 2025 | 58.46 | 58.51 | 58.23 | 58.25 | 58.25 | -0.56% | 7,352 |
| Aug 22, 2025 | 57.96 | 58.62 | 57.96 | 58.58 | 58.58 | 1.32% | 3,274 |
| Aug 21, 2025 | 57.81 | 57.91 | 57.78 | 57.82 | 57.82 | -0.04% | 6,784 |
| Aug 20, 2025 | 57.78 | 57.84 | 57.67 | 57.84 | 57.84 | 0.41% | 6,377 |
| Aug 19, 2025 | 57.77 | 57.79 | 57.55 | 57.60 | 57.60 | -0.46% | 7,200 |
| Aug 18, 2025 | 57.91 | 57.91 | 57.81 | 57.87 | 57.87 | 0.07% | 6,754 |
| Aug 15, 2025 | 57.92 | 57.92 | 57.79 | 57.83 | 57.83 | 0.13% | 7,128 |
| Aug 14, 2025 | 57.76 | 57.82 | 57.66 | 57.76 | 57.76 | -0.86% | 12,061 |
| Aug 13, 2025 | 58.21 | 58.50 | 58.13 | 58.26 | 58.26 | 0.40% | 11,580 |
| Aug 12, 2025 | 57.75 | 58.09 | 57.75 | 58.03 | 58.03 | 1.21% | 10,155 |
| Aug 11, 2025 | 57.46 | 57.52 | 57.31 | 57.33 | 57.33 | -0.42% | 15,914 |
| Aug 8, 2025 | 57.73 | 57.73 | 57.34 | 57.57 | 57.57 | -0.10% | 12,794 |
| Aug 7, 2025 | 57.69 | 57.69 | 57.46 | 57.63 | 57.63 | 0.66% | 8,813 |
| Aug 6, 2025 | 57.19 | 57.27 | 57.13 | 57.25 | 57.25 | 0.60% | 6,769 |
| Aug 5, 2025 | 56.91 | 57.08 | 56.85 | 56.91 | 56.91 | 0.37% | 18,236 |
| Aug 4, 2025 | 56.60 | 56.78 | 56.60 | 56.70 | 56.70 | 0.58% | 10,772 |
| Aug 1, 2025 | 56.47 | 56.48 | 56.24 | 56.37 | 56.37 | 0.22% | 34,966 |
| Jul 31, 2025 | 56.50 | 56.73 | 55.48 | 56.25 | 56.25 | -0.41% | 55,672 |
| Jul 30, 2025 | 56.53 | 56.63 | 56.48 | 56.48 | 56.48 | -0.28% | 5,082 |
| Jul 29, 2025 | 56.40 | 56.66 | 56.40 | 56.64 | 56.64 | 0.17% | 11,300 |
| Jul 28, 2025 | 56.78 | 56.78 | 56.47 | 56.54 | 56.54 | -0.92% | 8,007 |
| Jul 25, 2025 | 57.05 | 57.07 | 56.93 | 57.06 | 57.06 | -0.46% | 4,220 |
| Jul 24, 2025 | 57.40 | 57.49 | 57.20 | 57.33 | 57.33 | -0.47% | 7,006 |
| Jul 23, 2025 | 57.33 | 57.65 | 57.31 | 57.60 | 57.60 | 0.79% | 16,999 |
| Jul 22, 2025 | 57.22 | 57.22 | 57.08 | 57.15 | 57.15 | 0.24% | 7,970 |
| Jul 21, 2025 | 57.06 | 57.21 | 56.95 | 57.01 | 57.01 | 0.65% | 7,866 |
| Jul 18, 2025 | 56.93 | 56.96 | 56.62 | 56.64 | 56.64 | -0.16% | 13,095 |
| Jul 17, 2025 | 56.41 | 56.83 | 56.41 | 56.73 | 56.73 | 0.31% | 14,660 |
| Jul 16, 2025 | 56.20 | 56.66 | 56.10 | 56.56 | 56.56 | 0.40% | 18,151 |
| Jul 15, 2025 | 56.45 | 56.48 | 56.19 | 56.33 | 56.33 | -0.21% | 11,973 |
| Jul 14, 2025 | 56.36 | 56.46 | 56.32 | 56.45 | 56.45 | -0.13% | 13,680 |
| Jul 11, 2025 | 56.51 | 56.56 | 56.40 | 56.52 | 56.52 | -0.07% | 5,000 |
| Jul 10, 2025 | 56.53 | 56.61 | 56.42 | 56.56 | 56.56 | 0.13% | 10,207 |
| Jul 9, 2025 | 56.62 | 56.62 | 56.43 | 56.49 | 56.49 | -0.16% | 8,980 |
| Jul 8, 2025 | 56.78 | 56.78 | 56.32 | 56.58 | 56.58 | -0.08% | 71,950 |
| Jul 7, 2025 | 56.88 | 57.01 | 56.61 | 56.63 | 56.63 | -0.98% | 12,023 |
| Jul 3, 2025 | 57.11 | 57.25 | 57.04 | 57.19 | 57.19 | 0.53% | 8,086 |