JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 36.75 | 36.88 | 36.69 | 36.74 | 36.74 | 21,078 |
| 29 Apr 2024 | 36.87 | 37.06 | 36.87 | 37.04 | 37.04 | 29,500 |
| 26 Apr 2024 | 36.66 | 36.80 | 36.65 | 36.72 | 36.72 | 56,400 |
| 25 Apr 2024 | 35.95 | 36.38 | 35.92 | 36.32 | 36.32 | 53,700 |
| 24 Apr 2024 | 36.32 | 36.36 | 36.13 | 36.30 | 36.30 | 106,700 |
| 23 Apr 2024 | 35.87 | 36.09 | 35.77 | 36.06 | 36.06 | 61,300 |
| 22 Apr 2024 | 35.53 | 35.83 | 35.51 | 35.76 | 35.76 | 120,000 |
| 19 Apr 2024 | 35.60 | 35.60 | 35.42 | 35.48 | 35.48 | 347,800 |
| 18 Apr 2024 | 35.81 | 35.91 | 35.64 | 35.72 | 35.72 | 166,100 |
| 17 Apr 2024 | 35.70 | 35.72 | 35.48 | 35.57 | 35.57 | 32,500 |
| 16 Apr 2024 | 35.60 | 35.69 | 35.45 | 35.52 | 35.52 | 41,100 |
| 15 Apr 2024 | 36.42 | 36.42 | 35.95 | 35.99 | 35.99 | 38,700 |
| 12 Apr 2024 | 36.53 | 36.53 | 36.15 | 36.20 | 36.20 | 29,300 |
| 11 Apr 2024 | 37.06 | 37.08 | 36.80 | 37.00 | 37.00 | 26,800 |
| 10 Apr 2024 | 36.87 | 37.28 | 36.61 | 36.75 | 36.75 | 171,900 |
| 09 Apr 2024 | 37.22 | 37.37 | 37.12 | 37.30 | 37.30 | 290,800 |
| 08 Apr 2024 | 37.01 | 37.12 | 36.98 | 37.00 | 37.00 | 41,900 |
| 05 Apr 2024 | 36.83 | 36.95 | 36.56 | 36.84 | 36.84 | 164,500 |
| 04 Apr 2024 | 37.28 | 37.42 | 36.87 | 36.88 | 36.88 | 35,800 |
| 03 Apr 2024 | 36.71 | 36.99 | 36.65 | 36.97 | 36.97 | 56,200 |
| 02 Apr 2024 | 36.83 | 36.95 | 36.79 | 36.81 | 36.81 | 47,800 |
| 01 Apr 2024 | 36.83 | 37.00 | 36.48 | 36.72 | 36.72 | 43,700 |
| 28 Mar 2024 | 36.62 | 36.79 | 36.59 | 36.65 | 36.65 | 101,900 |
| 27 Mar 2024 | 36.47 | 36.61 | 36.42 | 36.61 | 36.61 | 30,600 |
| 26 Mar 2024 | 36.58 | 36.60 | 36.47 | 36.47 | 36.47 | 38,400 |
| 25 Mar 2024 | 36.51 | 36.58 | 36.44 | 36.51 | 36.51 | 41,000 |
| 22 Mar 2024 | 36.63 | 36.63 | 36.45 | 36.50 | 36.50 | 36,600 |
| 21 Mar 2024 | 37.04 | 37.04 | 36.77 | 36.77 | 36.77 | 68,100 |
| 20 Mar 2024 | 36.47 | 36.87 | 36.39 | 36.84 | 36.84 | 32,400 |
| 19 Mar 2024 | 36.36 | 36.49 | 36.26 | 36.40 | 36.40 | 147,800 |
| 18 Mar 2024 | 36.67 | 36.82 | 36.53 | 36.59 | 36.59 | 228,100 |
| 15 Mar 2024 | 36.61 | 36.69 | 36.49 | 36.50 | 36.50 | 25,300 |
| 14 Mar 2024 | 37.10 | 37.10 | 36.68 | 36.80 | 36.80 | 88,500 |
| 13 Mar 2024 | 36.99 | 37.10 | 36.98 | 37.01 | 37.01 | 19,600 |
| 12 Mar 2024 | 36.99 | 37.13 | 36.56 | 37.10 | 37.10 | 27,100 |
| 11 Mar 2024 | 36.62 | 36.79 | 36.62 | 36.70 | 36.70 | 79,500 |
| 08 Mar 2024 | 36.79 | 36.87 | 36.57 | 36.58 | 36.58 | 30,400 |
| 07 Mar 2024 | 36.52 | 36.71 | 36.02 | 36.65 | 36.65 | 31,100 |
| 06 Mar 2024 | 36.44 | 36.63 | 36.44 | 36.46 | 36.46 | 76,400 |
| 05 Mar 2024 | 36.25 | 36.25 | 35.89 | 35.95 | 35.95 | 96,800 |
| 04 Mar 2024 | 36.41 | 36.48 | 36.29 | 36.29 | 36.29 | 64,400 |
| 01 Mar 2024 | 36.22 | 36.38 | 36.09 | 36.29 | 36.29 | 223,800 |
| 29 Feb 2024 | 36.15 | 36.15 | 35.84 | 35.91 | 35.91 | 626,600 |
| 28 Feb 2024 | 36.00 | 36.00 | 35.86 | 35.93 | 35.93 | 26,800 |
| 27 Feb 2024 | 36.35 | 36.37 | 36.27 | 36.28 | 36.28 | 58,200 |
| 26 Feb 2024 | 36.30 | 36.36 | 36.23 | 36.28 | 36.28 | 28,500 |
| 23 Feb 2024 | 36.51 | 36.57 | 36.41 | 36.52 | 36.52 | 30,200 |
| 22 Feb 2024 | 36.46 | 36.58 | 36.40 | 36.54 | 36.54 | 33,700 |
| 21 Feb 2024 | 36.20 | 36.23 | 36.07 | 36.14 | 36.14 | 36,700 |
| 20 Feb 2024 | 36.20 | 36.20 | 36.00 | 36.08 | 36.08 | 132,100 |
| 16 Feb 2024 | 36.03 | 36.16 | 36.01 | 36.01 | 36.01 | 41,800 |
| 15 Feb 2024 | 35.86 | 35.98 | 35.77 | 35.93 | 35.93 | 128,800 |
| 14 Feb 2024 | 35.63 | 35.81 | 35.58 | 35.74 | 35.74 | 51,300 |
| 13 Feb 2024 | 35.52 | 35.60 | 35.13 | 35.21 | 35.21 | 32,900 |
| 12 Feb 2024 | 35.64 | 36.17 | 35.60 | 35.89 | 35.89 | 46,500 |
| 09 Feb 2024 | 35.60 | 35.71 | 35.38 | 35.64 | 35.64 | 34,200 |
| 08 Feb 2024 | 35.59 | 35.59 | 35.44 | 35.45 | 35.45 | 44,700 |
| 07 Feb 2024 | 35.58 | 35.83 | 35.56 | 35.74 | 35.74 | 98,700 |
| 06 Feb 2024 | 35.43 | 35.69 | 35.37 | 35.67 | 35.67 | 69,700 |
| 05 Feb 2024 | 34.69 | 35.07 | 34.62 | 34.83 | 34.83 | 1,606,700 |
| 02 Feb 2024 | 34.69 | 34.92 | 34.56 | 34.81 | 34.81 | 129,800 |
| 01 Feb 2024 | 34.67 | 35.03 | 34.67 | 34.76 | 34.76 | 73,200 |
| 31 Jan 2024 | 34.55 | 34.84 | 34.02 | 34.06 | 34.06 | 2,496,000 |
| 30 Jan 2024 | 34.54 | 34.70 | 34.48 | 34.70 | 34.70 | 48,500 |
| 29 Jan 2024 | 35.00 | 35.00 | 34.71 | 34.83 | 34.83 | 29,400 |
| 26 Jan 2024 | 34.88 | 34.95 | 34.79 | 34.91 | 34.91 | 48,000 |
| 25 Jan 2024 | 35.01 | 35.11 | 34.75 | 34.84 | 34.84 | 166,300 |
| 24 Jan 2024 | 35.03 | 35.03 | 34.75 | 34.80 | 34.80 | 214,000 |
| 23 Jan 2024 | 34.36 | 34.52 | 34.29 | 34.42 | 34.42 | 74,500 |
| 22 Jan 2024 | 34.15 | 34.45 | 34.13 | 34.24 | 34.24 | 74,500 |
| 19 Jan 2024 | 34.24 | 34.54 | 34.09 | 34.44 | 34.44 | 256,300 |
| 18 Jan 2024 | 34.09 | 34.15 | 33.96 | 34.15 | 34.15 | 97,100 |
| 17 Jan 2024 | 33.73 | 33.86 | 33.63 | 33.86 | 33.86 | 45,900 |
| 16 Jan 2024 | 34.68 | 34.68 | 34.27 | 34.30 | 34.30 | 44,800 |
| 12 Jan 2024 | 35.22 | 35.37 | 35.08 | 35.17 | 35.17 | 23,500 |
| 11 Jan 2024 | 35.03 | 35.11 | 34.79 | 35.11 | 35.11 | 49,000 |
| 10 Jan 2024 | 34.86 | 34.92 | 34.75 | 34.83 | 34.83 | 32,800 |
| 09 Jan 2024 | 34.89 | 34.96 | 34.77 | 34.79 | 34.79 | 52,100 |
| 08 Jan 2024 | 35.03 | 35.39 | 35.01 | 35.31 | 35.31 | 51,700 |
| 05 Jan 2024 | 35.35 | 35.52 | 35.24 | 35.24 | 35.24 | 1,026,400 |
| 04 Jan 2024 | 35.25 | 35.36 | 35.18 | 35.21 | 35.21 | 62,200 |
| 03 Jan 2024 | 35.21 | 35.39 | 35.20 | 35.36 | 35.36 | 55,700 |
| 02 Jan 2024 | 35.79 | 35.79 | 35.50 | 35.55 | 35.55 | 29,100 |
| 29 Dec 2023 | 36.14 | 36.35 | 36.11 | 36.25 | 36.25 | 943,900 |
| 28 Dec 2023 | 36.18 | 36.33 | 36.14 | 36.19 | 36.19 | 25,200 |
| 27 Dec 2023 | 35.72 | 35.94 | 35.72 | 35.80 | 35.80 | 40,500 |
| 26 Dec 2023 | 35.58 | 36.27 | 35.58 | 35.69 | 35.69 | 146,300 |
| 22 Dec 2023 | 35.48 | 35.64 | 35.31 | 35.45 | 35.45 | 58,700 |
| 21 Dec 2023 | 35.44 | 35.70 | 35.39 | 35.70 | 35.70 | 85,700 |
| 20 Dec 2023 | 35.36 | 35.51 | 34.94 | 34.95 | 34.95 | 69,600 |
| 19 Dec 2023 | 35.46 | 35.65 | 35.37 | 35.59 | 35.59 | 74,800 |
| 19 Dec 2023 | 1.07 Dividend | |||||
| 18 Dec 2023 | 36.38 | 36.41 | 36.18 | 36.33 | 35.26 | 50,900 |
| 15 Dec 2023 | 36.43 | 36.70 | 36.36 | 36.44 | 35.37 | 533,800 |
| 14 Dec 2023 | 36.33 | 36.64 | 36.25 | 36.64 | 35.56 | 80,400 |
| 13 Dec 2023 | 35.42 | 36.06 | 35.30 | 36.06 | 35.00 | 36,400 |
| 12 Dec 2023 | 35.56 | 35.70 | 35.40 | 35.70 | 34.65 | 36,600 |
| 11 Dec 2023 | 35.47 | 35.70 | 35.40 | 35.65 | 34.60 | 34,900 |
| 08 Dec 2023 | 35.42 | 35.58 | 35.36 | 35.51 | 34.46 | 18,100 |
| 07 Dec 2023 | 35.57 | 35.61 | 35.42 | 35.60 | 34.55 | 38,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.