JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
66.43
+0.52 (0.79%)
May 8, 2026, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 66.43 | 66.63 | 66.34 | 66.43 | 66.43 | 0.80% | 16,643 |
| May 7, 2026 | 66.58 | 66.58 | 65.88 | 65.91 | 65.91 | -0.90% | 8,287 |
| May 6, 2026 | 66.20 | 66.53 | 66.11 | 66.51 | 66.51 | 2.06% | 12,154 |
| May 5, 2026 | 64.98 | 65.28 | 64.93 | 65.17 | 65.17 | 1.36% | 8,246 |
| May 4, 2026 | 64.75 | 64.86 | 64.21 | 64.30 | 64.29 | -0.84% | 16,595 |
| May 1, 2026 | 64.80 | 65.07 | 64.80 | 64.84 | 64.84 | -0.06% | 17,112 |
| Apr 30, 2026 | 64.46 | 64.88 | 64.28 | 64.88 | 64.88 | 1.13% | 31,546 |
| Apr 29, 2026 | 64.49 | 64.49 | 64.04 | 64.15 | 64.15 | -0.73% | 9,409 |
| Apr 28, 2026 | 64.61 | 64.69 | 64.46 | 64.62 | 64.62 | -0.51% | 7,565 |
| Apr 27, 2026 | 65.29 | 65.29 | 64.93 | 64.95 | 64.95 | -0.49% | 32,786 |
| Apr 24, 2026 | 65.05 | 65.32 | 65.03 | 65.27 | 65.27 | 0.71% | 13,219 |
| Apr 23, 2026 | 65.20 | 65.39 | 64.58 | 64.81 | 64.81 | -1.24% | 16,608 |
| Apr 22, 2026 | 65.64 | 65.72 | 65.46 | 65.62 | 65.62 | 0.52% | 14,628 |
| Apr 21, 2026 | 66.13 | 66.14 | 65.25 | 65.28 | 65.28 | -1.32% | 7,634 |
| Apr 20, 2026 | 66.16 | 66.23 | 65.90 | 66.15 | 66.15 | -0.66% | 14,023 |
| Apr 17, 2026 | 66.64 | 66.90 | 66.49 | 66.59 | 66.59 | 1.34% | 10,894 |
| Apr 16, 2026 | 65.68 | 65.71 | 65.42 | 65.71 | 65.71 | -0.09% | 13,480 |
| Apr 15, 2026 | 65.75 | 65.88 | 65.54 | 65.77 | 65.77 | -0.10% | 9,627 |
| Apr 14, 2026 | 65.67 | 65.95 | 65.67 | 65.84 | 65.83 | 0.73% | 12,606 |
| Apr 13, 2026 | 64.72 | 65.36 | 64.66 | 65.36 | 65.36 | 0.50% | 8,214 |
| Apr 10, 2026 | 65.09 | 65.35 | 64.98 | 65.04 | 65.04 | 0.41% | 8,014 |
| Apr 9, 2026 | 64.54 | 64.99 | 64.26 | 64.77 | 64.77 | 0.33% | 11,491 |
| Apr 8, 2026 | 64.73 | 64.73 | 64.22 | 64.56 | 64.56 | 3.33% | 11,274 |
| Apr 7, 2026 | 62.12 | 63.97 | 61.06 | 62.48 | 62.48 | 0.21% | 49,568 |
| Apr 6, 2026 | 62.29 | 62.55 | 62.23 | 62.35 | 62.35 | 0.07% | 13,992 |
| Apr 2, 2026 | 61.70 | 62.53 | 61.55 | 62.31 | 62.31 | -0.17% | 11,228 |
| Apr 1, 2026 | 62.29 | 62.70 | 62.25 | 62.41 | 62.41 | 0.46% | 9,293 |
| Mar 31, 2026 | 61.00 | 62.13 | 60.97 | 62.13 | 62.13 | 3.07% | 15,996 |
| Mar 30, 2026 | 60.73 | 60.73 | 60.13 | 60.28 | 60.28 | 0.18% | 8,551 |
| Mar 27, 2026 | 60.39 | 60.61 | 60.13 | 60.17 | 60.17 | -0.56% | 19,299 |
| Mar 26, 2026 | 61.22 | 61.33 | 60.49 | 60.51 | 60.51 | -2.25% | 14,308 |
| Mar 25, 2026 | 61.70 | 62.03 | 61.58 | 61.90 | 61.90 | 1.89% | 31,315 |
| Mar 24, 2026 | 60.28 | 60.93 | 60.28 | 60.75 | 60.75 | -1.24% | 224,563 |
| Mar 23, 2026 | 60.95 | 61.70 | 60.93 | 61.51 | 61.25 | 2.13% | 27,663 |
| Mar 20, 2026 | 61.33 | 61.41 | 60.04 | 60.23 | 59.97 | -2.48% | 116,004 |
| Mar 19, 2026 | 61.25 | 61.85 | 61.25 | 61.76 | 61.50 | -0.42% | 292,319 |
| Mar 18, 2026 | 62.42 | 62.61 | 62.02 | 62.02 | 61.76 | -1.40% | 21,773 |
| Mar 17, 2026 | 63.16 | 63.22 | 62.90 | 62.90 | 62.63 | 0.38% | 6,945 |
| Mar 16, 2026 | 62.33 | 62.86 | 62.33 | 62.66 | 62.39 | 1.28% | 7,639 |
| Mar 13, 2026 | 62.56 | 62.93 | 61.86 | 61.87 | 61.61 | -0.93% | 30,507 |
| Mar 12, 2026 | 63.21 | 63.21 | 62.45 | 62.45 | 62.19 | -1.68% | 6,031 |
| Mar 11, 2026 | 63.44 | 63.66 | 63.23 | 63.52 | 63.25 | 0.03% | 9,469 |
| Mar 10, 2026 | 63.53 | 64.20 | 63.29 | 63.50 | 63.23 | 0.24% | 16,916 |
| Mar 9, 2026 | 62.16 | 63.40 | 62.02 | 63.35 | 63.08 | 1.03% | 17,228 |
| Mar 6, 2026 | 62.45 | 63.04 | 62.40 | 62.70 | 62.43 | -0.95% | 13,862 |
| Mar 5, 2026 | 63.61 | 63.76 | 62.81 | 63.30 | 63.03 | -1.23% | 19,390 |
| Mar 4, 2026 | 63.96 | 64.39 | 63.81 | 64.09 | 63.82 | 0.63% | 27,609 |
| Mar 3, 2026 | 63.39 | 64.01 | 62.61 | 63.69 | 63.42 | -3.37% | 22,158 |
| Mar 2, 2026 | 65.64 | 66.09 | 65.49 | 65.91 | 65.63 | -1.25% | 66,167 |
| Feb 27, 2026 | 66.69 | 66.82 | 66.63 | 66.75 | 66.46 | -0.32% | 9,560 |