Australia markets open in 7 hours 16 minutes

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
39.35+0.08 (+0.19%)
As of 12:34PM EDT. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 202439.3439.4139.3339.3539.3540,550
15 July 202439.4739.5339.2539.2739.2728,700
12 July 202439.6239.8839.6239.7239.7221,700
11 July 202439.6839.7639.4839.5739.5729,900
10 July 202439.2439.3539.1939.3539.3511,000
09 July 202438.9739.1338.9739.0939.0921,200
08 July 202438.9739.0538.8438.9238.9226,500
05 July 202438.8738.9538.6438.8738.8715,700
03 July 202438.4538.8238.4538.7438.7431,000
02 July 202438.0338.3538.0338.3038.3056,300
01 July 202438.3338.4038.1538.1938.1923,100
28 June 202438.2838.4138.1338.1738.17139,100
27 June 202438.2538.2738.0238.0638.0627,500
26 June 202437.9938.1637.9838.0438.0442,000
25 June 202438.0438.1137.9638.0838.08221,700
24 June 202438.1538.4038.1238.1238.12210,300
21 June 202438.1438.2338.1038.1138.1112,700
20 June 202438.3538.4138.1238.2138.2173,000
18 June 202438.0938.3638.0938.2338.23809,600
17 June 202437.7938.0737.7437.9737.9717,300
14 June 202437.5237.7537.5137.7237.7226,700
13 June 202437.7537.7537.5237.6537.6550,000
12 June 202437.8737.9537.6937.7037.7022,300
11 June 202437.2837.3737.1637.3437.3437,100
10 June 202437.2637.5337.1537.4637.4635,700
07 June 202437.5937.5937.2637.2637.2640,400
06 June 202437.6637.8337.6137.7437.7422,700
05 June 202437.3537.5637.2437.5637.56111,500
04 June 202436.9337.0236.7536.9136.9187,100
03 June 202437.5637.5937.1537.2737.27252,800
31 May 202437.0137.0336.7337.0237.02437,200
30 May 202437.2337.5037.2337.3637.3624,300
29 May 202437.5637.5637.4237.4737.4719,000
28 May 202438.1538.1937.9938.0538.0522,200
24 May 202438.0038.1238.0038.0138.0126,900
23 May 202438.4138.4137.8837.9537.95190,900
22 May 202438.3638.3838.1738.2238.2228,300
21 May 202438.3838.4238.2838.3338.3319,200
20 May 202438.5638.7438.5638.6438.6432,300
17 May 202438.6438.9038.6438.8338.8349,000
16 May 202438.5938.7838.5738.6638.6694,800
15 May 202438.4238.6538.3438.5938.5934,400
14 May 202437.9838.1937.9838.1838.1832,700
13 May 202437.9438.1437.9237.9937.9931,200
10 May 202437.8537.9037.6537.7237.7239,100
09 May 202437.5737.7337.5137.6937.6947,400
08 May 202437.3737.6237.3737.5537.5534,000
07 May 202437.7037.7937.5637.6437.6451,200
06 May 202437.7737.9537.7737.8937.8984,800
03 May 202437.6437.8237.5837.7837.7856,500
02 May 202437.0037.5436.9637.4137.4171,300
01 May 202436.6836.9236.5636.6736.6739,600
30 Apr 202436.7536.8836.5536.5536.55181,800
29 Apr 202436.8737.0636.8737.0437.0429,500
26 Apr 202436.6636.8036.6536.7236.7256,400
25 Apr 202435.9536.3835.9236.3236.3253,700
24 Apr 202436.3236.3636.1336.3036.30106,700
23 Apr 202435.8736.0935.7736.0636.0661,300
22 Apr 202435.5335.8335.5135.7635.76120,000
19 Apr 202435.6035.6035.4235.4835.48347,800
18 Apr 202435.8135.9135.6435.7235.72166,100
17 Apr 202435.7035.7235.4835.5735.5732,500
16 Apr 202435.6035.6935.4535.5235.5241,100
15 Apr 202436.4236.4235.9535.9935.9938,700
12 Apr 202436.5336.5336.1536.2036.2029,300
11 Apr 202437.0637.0836.8037.0037.0026,800
10 Apr 202436.8737.2836.6136.7536.75171,900
09 Apr 202437.2237.3737.1237.3037.30290,800
08 Apr 202437.0137.1236.9837.0037.0041,900
05 Apr 202436.8336.9536.5636.8436.84164,500
04 Apr 202437.2837.4236.8736.8836.8835,800
03 Apr 202436.7136.9936.6536.9736.9756,200
02 Apr 202436.8336.9536.7936.8136.8147,800
01 Apr 202436.8337.0036.4836.7236.7243,700
28 Mar 202436.6236.7936.5936.6536.65101,900
27 Mar 202436.4736.6136.4236.6136.6130,600
26 Mar 202436.5836.6036.4736.4736.4738,400
25 Mar 202436.5136.5836.4436.5136.5141,000
22 Mar 202436.6336.6336.4536.5036.5036,600
21 Mar 202437.0437.0436.7736.7736.7768,100
20 Mar 202436.4736.8736.3936.8436.8432,400
19 Mar 202436.3636.4936.2636.4036.40147,800
18 Mar 202436.6736.8236.5336.5936.59228,100
15 Mar 202436.6136.6936.4936.5036.5025,300
14 Mar 202437.1037.1036.6836.8036.8088,500
13 Mar 202436.9937.1036.9837.0137.0119,600
12 Mar 202436.9937.1336.5637.1037.1027,100
11 Mar 202436.6236.7936.6236.7036.7079,500
08 Mar 202436.7936.8736.5736.5836.5830,400
07 Mar 202436.5236.7136.0236.6536.6531,100
06 Mar 202436.4436.6336.4436.4636.4676,400
05 Mar 202436.2536.2535.8935.9535.9596,800
04 Mar 202436.4136.4836.2936.2936.2964,400
01 Mar 202436.2236.3836.0936.2936.29223,800
29 Feb 202436.1536.1535.8435.9135.91626,600
28 Feb 202436.0036.0035.8635.9335.9326,800
27 Feb 202436.3536.3736.2736.2836.2858,200
26 Feb 202436.3036.3636.2336.2836.2828,500
23 Feb 202436.5136.5736.4136.5236.5230,200
22 Feb 202436.4636.5836.4036.5436.5433,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...