JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
63.12
-0.83 (-1.30%)
Oct 22, 2026, 4:00 PM EDT - Market closed
JPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 63.25 | 63.25 | 62.93 | 63.12 | 63.12 | -1.30% | 133,221 |
| Oct 21, 2026 | 64.04 | 64.08 | 63.87 | 63.95 | 63.95 | -0.45% | 39,221 |
| Oct 20, 2026 | 63.79 | 64.36 | 63.79 | 64.24 | 64.24 | 0.58% | 6,541 |
| Oct 19, 2026 | 64.10 | 64.11 | 63.83 | 63.87 | 63.87 | -0.21% | 11,055 |
| Oct 16, 2026 | 64.20 | 64.20 | 63.86 | 64.00 | 64.00 | -0.44% | 8,490 |
| Oct 15, 2026 | 63.99 | 64.34 | 63.95 | 64.28 | 64.28 | 0.33% | 9,849 |
| Oct 14, 2026 | 64.10 | 64.12 | 63.93 | 64.07 | 64.07 | -0.78% | 6,498 |
| Oct 13, 2026 | 64.53 | 64.63 | 64.50 | 64.58 | 64.58 | 0.15% | 11,032 |
| Oct 12, 2026 | 64.50 | 64.52 | 64.44 | 64.48 | 64.48 | 0.03% | 9,015 |
| Oct 9, 2026 | 64.35 | 64.47 | 64.31 | 64.46 | 64.46 | 1.22% | 8,771 |
| Oct 8, 2026 | 63.61 | 63.99 | 63.55 | 63.69 | 63.69 | -0.41% | 20,438 |
| Oct 7, 2026 | 63.94 | 64.12 | 63.77 | 63.95 | 63.95 | -1.02% | 7,833 |
| Oct 6, 2026 | 64.83 | 64.83 | 64.58 | 64.61 | 64.61 | 0.26% | 12,406 |
| Oct 5, 2026 | 64.33 | 64.57 | 64.33 | 64.44 | 64.44 | 1.79% | 14,770 |
| Oct 2, 2026 | 63.19 | 63.33 | 62.94 | 63.31 | 63.31 | 0.63% | 13,159 |
| Oct 1, 2026 | 63.09 | 63.17 | 62.69 | 62.91 | 62.91 | -0.62% | 13,413 |
| Sep 30, 2026 | 63.57 | 63.58 | 63.31 | 63.31 | 63.31 | -0.35% | 11,060 |
| Sep 29, 2026 | 63.57 | 63.58 | 63.30 | 63.53 | 63.53 | -0.53% | 10,468 |
| Sep 28, 2026 | 63.86 | 64.00 | 63.84 | 63.87 | 63.87 | -0.87% | 9,552 |
| Sep 25, 2026 | 64.32 | 64.48 | 64.18 | 64.44 | 64.44 | 0.30% | 16,678 |
| Sep 24, 2026 | 64.56 | 64.60 | 64.17 | 64.24 | 64.24 | -0.60% | 27,236 |
| Sep 23, 2026 | 65.10 | 65.13 | 64.59 | 64.63 | 64.63 | -1.33% | 36,082 |
| Sep 22, 2026 | 65.26 | 65.51 | 65.24 | 65.50 | 65.50 | 0.19% | 17,028 |
| Sep 21, 2026 | 66.05 | 66.24 | 66.04 | 66.18 | 65.38 | 0.87% | 12,995 |
| Sep 18, 2026 | 65.65 | 65.65 | 65.47 | 65.61 | 64.82 | -0.44% | 11,318 |
| Sep 17, 2026 | 65.79 | 66.12 | 65.79 | 65.90 | 65.11 | 1.22% | 20,846 |
| Sep 16, 2026 | 65.65 | 65.91 | 65.01 | 65.11 | 64.32 | -1.27% | 14,785 |
| Sep 15, 2026 | 66.04 | 66.04 | 65.84 | 65.94 | 65.15 | -0.39% | 23,028 |
| Sep 14, 2026 | 65.99 | 66.45 | 65.99 | 66.20 | 65.40 | -0.86% | 11,580 |
| Sep 11, 2026 | 66.99 | 67.02 | 66.75 | 66.77 | 65.97 | 0.31% | 11,294 |
| Sep 10, 2026 | 66.57 | 66.75 | 66.47 | 66.57 | 65.76 | -0.93% | 17,528 |
| Sep 9, 2026 | 67.47 | 67.53 | 67.19 | 67.19 | 66.38 | -0.18% | 12,498 |
| Sep 8, 2026 | 67.26 | 67.52 | 67.21 | 67.31 | 66.50 | 0.13% | 13,187 |
| Sep 4, 2026 | 67.00 | 67.32 | 67.00 | 67.22 | 66.41 | 0.27% | 13,068 |
| Sep 3, 2026 | 67.00 | 67.04 | 66.90 | 67.04 | 66.23 | 0.69% | 14,143 |
| Sep 2, 2026 | 66.28 | 66.63 | 66.28 | 66.58 | 65.78 | 0.62% | 12,045 |
| Sep 1, 2026 | 66.23 | 66.69 | 66.07 | 66.17 | 65.37 | -0.17% | 72,224 |
| Aug 31, 2026 | 66.46 | 66.46 | 66.18 | 66.29 | 65.49 | -0.07% | 5,073 |
| Aug 28, 2026 | 66.72 | 66.73 | 66.19 | 66.33 | 65.53 | -0.27% | 5,726 |
| Aug 27, 2026 | 66.47 | 66.57 | 66.42 | 66.51 | 65.71 | -0.01% | 7,749 |
| Aug 26, 2026 | 66.69 | 66.72 | 66.52 | 66.52 | 65.71 | -0.22% | 4,994 |
| Aug 25, 2026 | 66.31 | 66.69 | 66.31 | 66.66 | 65.86 | 0.81% | 8,460 |
| Aug 24, 2026 | 66.00 | 66.22 | 66.00 | 66.13 | 65.33 | -0.09% | 24,731 |
| Aug 21, 2026 | 66.03 | 66.22 | 66.03 | 66.19 | 65.39 | 1.14% | 6,168 |
| Aug 20, 2026 | 65.25 | 65.60 | 65.25 | 65.44 | 64.65 | -0.11% | 16,256 |
| Aug 19, 2026 | 65.55 | 65.71 | 65.49 | 65.51 | 64.73 | 1.09% | 7,453 |
| Aug 18, 2026 | 65.08 | 65.15 | 64.81 | 64.81 | 64.03 | -0.45% | 10,600 |
| Aug 17, 2026 | 65.33 | 65.34 | 65.05 | 65.11 | 64.32 | 0.24% | 23,679 |
| Aug 14, 2026 | 65.02 | 65.15 | 64.80 | 64.95 | 64.17 | -0.20% | 16,545 |
| Aug 13, 2026 | 65.26 | 65.28 | 65.00 | 65.08 | 64.29 | -0.28% | 10,179 |