JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
66.19
+0.75 (1.14%)
At close: Aug 21, 2026, 4:00 PM EDT
66.20
+0.01 (0.01%)
After-hours: Aug 21, 2026, 8:00 PM EDT
JPEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.03 | 66.22 | 66.03 | 66.19 | 66.19 | 1.14% | 6,167 |
| Aug 20, 2026 | 65.25 | 65.60 | 65.25 | 65.44 | 65.44 | -0.11% | 16,255 |
| Aug 19, 2026 | 65.55 | 65.71 | 65.49 | 65.51 | 65.51 | 1.09% | 7,452 |
| Aug 18, 2026 | 65.08 | 65.15 | 64.81 | 64.81 | 64.81 | -0.45% | 10,600 |
| Aug 17, 2026 | 65.33 | 65.34 | 65.05 | 65.11 | 65.11 | 0.24% | 23,679 |
| Aug 14, 2026 | 65.02 | 65.15 | 64.80 | 64.95 | 64.95 | -0.20% | 16,544 |
| Aug 13, 2026 | 65.26 | 65.28 | 65.00 | 65.08 | 65.08 | -0.28% | 10,178 |
| Aug 12, 2026 | 65.66 | 65.66 | 65.26 | 65.26 | 65.26 | - | 11,638 |
| Aug 11, 2026 | 65.77 | 65.77 | 65.14 | 65.26 | 65.26 | -0.73% | 12,133 |
| Aug 10, 2026 | 65.73 | 65.82 | 65.67 | 65.74 | 65.74 | -0.22% | 16,438 |
| Aug 7, 2026 | 66.11 | 66.11 | 65.82 | 65.89 | 65.89 | 0.84% | 8,317 |
| Aug 6, 2026 | 65.36 | 65.56 | 65.29 | 65.34 | 65.34 | -0.21% | 8,145 |
| Aug 5, 2026 | 65.65 | 65.78 | 65.48 | 65.48 | 65.48 | -0.09% | 30,217 |
| Aug 4, 2026 | 65.34 | 65.65 | 65.34 | 65.54 | 65.54 | 0.74% | 8,443 |
| Aug 3, 2026 | 64.79 | 65.05 | 64.79 | 65.05 | 65.05 | 0.44% | 12,152 |
| Jul 31, 2026 | 64.82 | 64.85 | 64.36 | 64.77 | 64.77 | -0.09% | 9,274 |
| Jul 30, 2026 | 64.28 | 64.84 | 64.28 | 64.83 | 64.83 | 1.81% | 12,853 |
| Jul 29, 2026 | 63.85 | 64.32 | 63.65 | 63.68 | 63.68 | -0.49% | 9,140 |
| Jul 28, 2026 | 63.81 | 64.15 | 63.70 | 64.00 | 64.00 | -0.05% | 12,088 |
| Jul 27, 2026 | 64.05 | 64.06 | 63.78 | 64.03 | 64.03 | 0.83% | 18,092 |
| Jul 24, 2026 | 63.50 | 63.90 | 63.48 | 63.50 | 63.50 | -0.12% | 7,985 |
| Jul 23, 2026 | 63.70 | 63.92 | 63.51 | 63.57 | 63.57 | -1.01% | 13,216 |
| Jul 22, 2026 | 64.10 | 64.28 | 64.10 | 64.22 | 64.22 | 0.51% | 8,509 |
| Jul 21, 2026 | 63.54 | 63.93 | 63.54 | 63.89 | 63.89 | 0.77% | 14,882 |
| Jul 20, 2026 | 63.70 | 63.83 | 63.40 | 63.40 | 63.40 | 0.52% | 12,879 |
| Jul 17, 2026 | 62.73 | 63.10 | 62.61 | 63.07 | 63.07 | -0.56% | 7,044 |
| Jul 16, 2026 | 63.48 | 63.60 | 63.36 | 63.43 | 63.43 | -0.37% | 7,003 |
| Jul 15, 2026 | 63.57 | 63.76 | 63.30 | 63.67 | 63.67 | 0.26% | 36,931 |
| Jul 14, 2026 | 63.41 | 63.57 | 63.37 | 63.50 | 63.50 | 0.93% | 4,542 |
| Jul 13, 2026 | 63.33 | 63.41 | 62.89 | 62.91 | 62.91 | -1.15% | 11,110 |
| Jul 10, 2026 | 63.54 | 63.67 | 63.49 | 63.65 | 63.64 | 1.12% | 4,970 |
| Jul 9, 2026 | 62.77 | 63.03 | 62.49 | 62.94 | 62.94 | 0.41% | 14,692 |
| Jul 8, 2026 | 62.62 | 62.75 | 62.34 | 62.68 | 62.68 | -0.60% | 12,399 |
| Jul 7, 2026 | 63.32 | 63.38 | 62.95 | 63.06 | 63.06 | -0.94% | 16,650 |
| Jul 6, 2026 | 63.36 | 63.69 | 63.36 | 63.66 | 63.66 | 1.46% | 10,021 |
| Jul 2, 2026 | 62.98 | 63.22 | 62.51 | 62.74 | 62.74 | 0.67% | 18,164 |
| Jul 1, 2026 | 62.49 | 62.86 | 61.81 | 62.33 | 62.32 | -0.72% | 100,350 |
| Jun 30, 2026 | 62.57 | 62.85 | 62.57 | 62.78 | 62.78 | -0.09% | 20,890 |
| Jun 29, 2026 | 62.71 | 62.91 | 62.56 | 62.84 | 62.84 | 0.25% | 23,342 |
| Jun 26, 2026 | 62.67 | 62.88 | 62.45 | 62.68 | 62.68 | -0.06% | 17,327 |
| Jun 25, 2026 | 63.07 | 63.07 | 62.41 | 62.72 | 62.71 | 0.26% | 35,564 |
| Jun 24, 2026 | 62.64 | 62.83 | 62.41 | 62.55 | 62.55 | -0.91% | 19,149 |
| Jun 23, 2026 | 63.05 | 63.51 | 63.05 | 63.13 | 63.13 | -1.71% | 12,826 |
| Jun 22, 2026 | 65.08 | 65.18 | 64.98 | 65.01 | 64.22 | -0.02% | 9,263 |
| Jun 18, 2026 | 65.14 | 65.17 | 64.89 | 65.02 | 64.24 | 0.46% | 11,066 |
| Jun 17, 2026 | 65.49 | 65.71 | 64.71 | 64.73 | 63.95 | -1.11% | 5,811 |
| Jun 16, 2026 | 65.52 | 65.63 | 65.15 | 65.45 | 64.66 | -0.40% | 17,229 |
| Jun 15, 2026 | 65.93 | 65.96 | 65.65 | 65.72 | 64.92 | 1.42% | 17,981 |
| Jun 12, 2026 | 64.77 | 64.93 | 64.60 | 64.80 | 64.02 | 0.86% | 9,539 |
| Jun 11, 2026 | 63.02 | 64.30 | 63.02 | 64.25 | 63.47 | 2.11% | 49,269 |