JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
62.91
-0.40 (-0.63%)
Oct 1, 2026, 4:00 PM EDT - Market closed
JPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 65.66 | 65.66 | 65.26 | 65.26 | 64.47 | - | 11,638 |
| Aug 11, 2026 | 65.77 | 65.77 | 65.14 | 65.26 | 64.48 | -0.73% | 12,134 |
| Aug 10, 2026 | 65.73 | 65.82 | 65.67 | 65.74 | 64.95 | -0.22% | 16,438 |
| Aug 7, 2026 | 66.11 | 66.11 | 65.82 | 65.89 | 65.10 | 0.84% | 8,317 |
| Aug 6, 2026 | 65.36 | 65.56 | 65.29 | 65.34 | 64.56 | -0.21% | 8,146 |
| Aug 5, 2026 | 65.65 | 65.78 | 65.48 | 65.48 | 64.69 | -0.09% | 30,222 |
| Aug 4, 2026 | 65.34 | 65.65 | 65.34 | 65.54 | 64.75 | 0.74% | 8,443 |
| Aug 3, 2026 | 64.79 | 65.05 | 64.79 | 65.05 | 64.27 | 0.44% | 12,152 |
| Jul 31, 2026 | 64.82 | 64.85 | 64.36 | 64.77 | 63.99 | -0.09% | 9,274 |
| Jul 30, 2026 | 64.28 | 64.84 | 64.28 | 64.83 | 64.05 | 1.81% | 12,854 |
| Jul 29, 2026 | 63.85 | 64.32 | 63.65 | 63.68 | 62.91 | -0.49% | 9,142 |
| Jul 28, 2026 | 63.81 | 64.15 | 63.70 | 64.00 | 63.23 | -0.05% | 12,089 |
| Jul 27, 2026 | 64.05 | 64.06 | 63.78 | 64.03 | 63.26 | 0.83% | 18,092 |
| Jul 24, 2026 | 63.50 | 63.90 | 63.48 | 63.50 | 62.74 | -0.12% | 7,986 |
| Jul 23, 2026 | 63.70 | 63.92 | 63.51 | 63.57 | 62.81 | -1.01% | 13,218 |