Australia markets closed

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
35.51-0.09 (-0.25%)
At close: 03:59PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202335.4235.5835.3635.5135.5118,059
07 Dec 202335.5735.6135.4235.6035.6038,300
06 Dec 202335.6435.6535.3735.4535.4535,600
05 Dec 202335.3435.4835.2535.4535.4541,900
04 Dec 202335.7735.8835.5735.6735.6738,700
01 Dec 202335.6336.3235.6236.0736.07597,200
30 Nov 202335.8135.8935.6535.8035.8076,000
29 Nov 202335.8735.9635.7635.8235.8268,500
28 Nov 202335.8236.0435.7136.0436.0430,200
27 Nov 202335.7535.7935.6235.7735.7723,300
24 Nov 202335.7035.9535.7035.8335.8313,800
22 Nov 202335.8935.9835.7835.8535.85382,000
21 Nov 202336.0236.0235.8535.9035.9021,200
20 Nov 202335.8136.2035.8136.1136.1147,000
17 Nov 202335.5835.7935.5835.6635.6631,700
16 Nov 202335.5535.7535.4935.6635.662,039,900
15 Nov 202335.9136.0935.7135.8235.822,400,400
14 Nov 202335.4235.8435.4235.8435.8419,300
13 Nov 202334.7334.9834.7034.8534.8518,300
10 Nov 202334.6334.9134.5834.8834.8816,400
09 Nov 202334.7834.9634.4534.5734.5766,500
08 Nov 202334.8934.9334.7434.8034.8026,800
07 Nov 202334.9235.6434.7235.0335.0329,200
06 Nov 202335.2635.2635.0635.1835.1843,500
03 Nov 202334.6235.0034.6234.9534.9524,700
02 Nov 202334.1234.3134.1134.2734.2740,300
01 Nov 202333.4533.7333.4233.6533.65315,300
31 Oct 202333.3933.5233.2333.4533.4587,100
30 Oct 202333.9333.9333.5633.7033.7030,100
27 Oct 202333.4133.6133.2633.3033.3033,500
26 Oct 202333.3333.4133.1733.3033.3037,900
25 Oct 202333.6233.6933.4633.5033.5030,200
24 Oct 202333.6033.9433.6033.8533.8523,500
23 Oct 202333.2533.5933.0833.4233.4226,900
20 Oct 202333.6533.7233.4733.4733.4718,400
19 Oct 202333.9434.1233.8233.8733.8743,200
18 Oct 202334.3334.3634.0234.0734.0717,900
17 Oct 202334.4534.7734.4334.5934.5921,000
16 Oct 202334.5034.8134.3934.7334.7347,300
13 Oct 202334.5634.6634.4434.4934.4915,500
12 Oct 202335.0435.1434.5234.6434.6411,700
11 Oct 202335.0535.1834.8735.0835.0832,500
10 Oct 202334.6534.9034.6534.9034.9019,100
09 Oct 202334.2134.4233.9634.4034.4024,400
06 Oct 202334.0134.6234.0034.6034.6045,300
05 Oct 202334.1034.1233.8634.1134.11180,400
04 Oct 202333.9134.1433.8734.0234.0281,700
03 Oct 202334.0434.1533.5933.9733.9737,600
02 Oct 202334.4534.5834.2534.3634.3631,100
29 Sept 202334.8634.8934.4434.5334.53199,800
28 Sept 202334.3134.5934.2634.5534.5513,700
27 Sept 202334.6134.6134.2534.4634.4635,300
26 Sept 202334.6034.6934.1934.4234.4227,100
25 Sept 202334.8335.0034.8334.9834.9863,600
22 Sept 202335.1835.3935.0235.0235.0219,400
21 Sept 202334.6734.8434.6034.6034.6025,800
20 Sept 202335.5435.6335.2835.2835.2833,300
19 Sept 202335.6635.6635.1535.3835.381,265,300
18 Sept 202335.6535.8235.5935.7435.7440,700
15 Sept 202336.0136.0135.7635.8135.8122,900
14 Sept 202335.9036.0535.8435.9735.9730,800
13 Sept 202335.7335.8535.7135.7735.7756,800
12 Sept 202335.5135.8035.5135.7335.7323,500
11 Sept 202335.7835.8335.6535.8335.8320,300
08 Sept 202335.4435.5135.3235.4435.4416,000
07 Sept 202335.4635.4635.3135.3235.3214,000
06 Sept 202335.8136.0535.7135.7635.7635,300
05 Sept 202335.9636.0935.8935.9235.9273,500
01 Sept 202336.2436.3136.0936.2136.2120,600
31 Aug 202335.9635.9935.7035.7035.7036,800
30 Aug 202336.1336.2836.1236.2236.2213,800
29 Aug 202335.9136.3035.8536.2536.2525,900
28 Aug 202335.7635.8835.7135.8235.8224,600
25 Aug 202335.4735.5135.1935.4335.4322,800
24 Aug 202335.7935.8135.4535.4535.4579,600
23 Aug 202335.4635.7935.4135.6635.66278,300
22 Aug 202335.4935.4935.1935.2935.2919,000
21 Aug 202335.1435.3735.1135.3635.36122,200
18 Aug 202335.0735.3135.0535.2535.2546,500
17 Aug 202335.8635.9235.4435.4735.4717,100
16 Aug 202335.5635.7035.3535.3535.3533,200
15 Aug 202336.0136.7635.5935.6535.65138,200
14 Aug 202336.0736.1535.8536.1536.1536,300
11 Aug 202336.4936.6836.2036.2736.2733,200
10 Aug 202337.0637.2936.7636.8336.8322,800
09 Aug 202336.9836.9836.6236.8136.8117,600
08 Aug 202336.7136.7836.4836.7736.7724,900
07 Aug 202337.3437.3437.0637.2137.2116,700
04 Aug 202337.3437.5437.1937.2537.2583,400
03 Aug 202337.0937.3637.0937.2837.2895,700
02 Aug 202337.3937.3936.9737.1137.1162,400
01 Aug 202338.1838.1837.8837.9737.9725,600
31 July 202338.2138.4638.2138.4638.4622,600
28 July 202338.2938.4738.2938.4138.4121,000
27 July 202337.9737.9837.5737.6037.6025,200
26 July 202337.8038.0237.7737.9937.9918,200
25 July 202337.9537.9837.7837.7837.78380,700
24 July 202337.0637.6337.0637.4737.4740,000
21 July 202337.2837.2836.9937.1037.1076,000
20 July 202337.3637.4037.0537.1137.1128,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...