JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

37.94

+0.34

(+0.90%)

At close: 04:00PM EDT

37.94

0.00

(0.00%)

After hours:

04:04PM EDT

Time period:

13 Sept 2023 - 13 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Sept 2024	37.69	37.94	37.57	37.94	37.94	70,600
11 Sept 2024	37.26	37.60	36.98	37.60	37.60	13,400
10 Sept 2024	37.39	37.39	37.06	37.31	37.31	22,900
09 Sept 2024	37.42	37.61	37.40	37.54	37.54	15,000
06 Sept 2024	37.88	37.91	37.16	37.18	37.18	11,700
05 Sept 2024	37.86	37.96	37.77	37.87	37.87	50,500
04 Sept 2024	37.71	38.05	37.71	37.76	37.76	13,500
03 Sept 2024	38.31	38.31	37.81	37.88	37.88	22,100
30 Aug 2024	38.74	38.74	38.41	38.64	38.64	509,500
29 Aug 2024	38.56	38.76	38.50	38.55	38.55	76,600
28 Aug 2024	38.65	38.68	38.35	38.51	38.51	27,200
27 Aug 2024	38.66	38.81	38.65	38.79	38.79	19,200
26 Aug 2024	38.86	38.90	38.64	38.74	38.74	15,800
23 Aug 2024	38.81	39.12	38.71	39.12	39.12	14,900
22 Aug 2024	38.78	38.78	38.26	38.31	38.31	33,500
21 Aug 2024	38.79	38.97	38.78	38.92	38.92	23,500
20 Aug 2024	38.96	38.98	38.69	38.73	38.73	20,800
19 Aug 2024	38.83	39.18	38.83	39.03	39.03	17,300
16 Aug 2024	38.47	38.83	38.47	38.82	38.82	46,800
15 Aug 2024	38.15	38.33	38.14	38.27	38.27	25,900
14 Aug 2024	37.94	37.94	37.76	37.82	37.82	15,700
13 Aug 2024	37.68	38.10	37.68	38.09	38.09	26,200
12 Aug 2024	37.52	37.74	37.52	37.63	37.63	15,700
09 Aug 2024	37.37	37.46	37.21	37.44	37.44	26,900
08 Aug 2024	36.86	37.31	36.79	37.25	37.25	16,300
07 Aug 2024	36.99	37.08	36.40	36.42	36.42	211,700
06 Aug 2024	35.79	36.37	35.71	36.07	36.07	19,700
05 Aug 2024	34.80	36.13	34.80	35.97	35.97	25,800
02 Aug 2024	36.96	37.03	36.78	36.94	36.94	20,800
01 Aug 2024	38.06	38.21	37.44	37.53	37.53	17,600
31 July 2024	38.21	38.41	38.16	38.36	38.36	222,000
30 July 2024	37.56	37.63	37.28	37.37	37.37	33,200
29 July 2024	37.68	37.68	37.49	37.61	37.61	27,200
26 July 2024	37.65	37.85	37.62	37.73	37.73	26,000
25 July 2024	37.30	37.67	37.29	37.32	37.32	31,800
24 July 2024	38.08	38.08	37.54	37.54	37.54	31,800
23 July 2024	38.16	38.28	37.82	38.17	38.17	19,400
22 July 2024	38.33	38.48	38.27	38.40	38.40	83,600
19 July 2024	38.38	38.45	38.14	38.14	38.14	24,300
18 July 2024	38.88	38.96	38.45	38.53	38.53	101,300
17 July 2024	38.94	39.01	38.78	38.79	38.79	36,900
16 July 2024	39.34	39.54	39.31	39.54	39.54	57,800
15 July 2024	39.47	39.53	39.25	39.27	39.27	28,700
12 July 2024	39.62	39.88	39.62	39.72	39.72	21,700
11 July 2024	39.68	39.76	39.48	39.57	39.57	29,900
10 July 2024	39.24	39.35	39.19	39.35	39.35	11,000
09 July 2024	38.97	39.13	38.97	39.09	39.09	21,200
08 July 2024	38.97	39.05	38.84	38.92	38.92	26,500
05 July 2024	38.87	38.95	38.64	38.87	38.87	15,700
03 July 2024	38.45	38.82	38.45	38.74	38.74	31,000
02 July 2024	38.03	38.35	38.03	38.30	38.30	56,300
01 July 2024	38.33	38.40	38.15	38.19	38.19	23,100
28 June 2024	38.28	38.41	38.13	38.17	38.17	139,100
27 June 2024	38.25	38.27	38.02	38.06	38.06	27,500
26 June 2024	37.99	38.16	37.98	38.04	38.04	42,000
25 June 2024	38.04	38.11	37.96	38.08	38.08	221,700
24 June 2024	38.15	38.40	38.12	38.12	38.12	210,300
21 June 2024	38.14	38.23	38.10	38.11	38.11	12,700
20 June 2024	38.35	38.41	38.12	38.21	38.21	73,000
18 June 2024	38.09	38.36	38.09	38.23	38.23	809,600
17 June 2024	37.79	38.07	37.74	37.97	37.97	17,300
14 June 2024	37.52	37.75	37.51	37.72	37.72	26,700
13 June 2024	37.75	37.75	37.52	37.65	37.65	50,000
12 June 2024	37.87	37.95	37.69	37.70	37.70	22,300
11 June 2024	37.28	37.37	37.16	37.34	37.34	37,100
10 June 2024	37.26	37.53	37.15	37.46	37.46	35,700
07 June 2024	37.59	37.59	37.26	37.26	37.26	40,400
06 June 2024	37.66	37.83	37.61	37.74	37.74	22,700
05 June 2024	37.35	37.56	37.24	37.56	37.56	111,500
04 June 2024	36.93	37.02	36.75	36.91	36.91	87,100
03 June 2024	37.56	37.59	37.15	37.27	37.27	252,800
31 May 2024	37.01	37.03	36.73	37.02	37.02	437,200
30 May 2024	37.23	37.50	37.23	37.36	37.36	24,300
29 May 2024	37.56	37.56	37.42	37.47	37.47	19,000
28 May 2024	38.15	38.19	37.99	38.05	38.05	22,200
24 May 2024	38.00	38.12	38.00	38.01	38.01	26,900
23 May 2024	38.41	38.41	37.88	37.95	37.95	190,900
22 May 2024	38.36	38.38	38.17	38.22	38.22	28,300
21 May 2024	38.38	38.42	38.28	38.33	38.33	19,200
20 May 2024	38.56	38.74	38.56	38.64	38.64	32,300
17 May 2024	38.64	38.90	38.64	38.83	38.83	49,000
16 May 2024	38.59	38.78	38.57	38.66	38.66	94,800
15 May 2024	38.42	38.65	38.34	38.59	38.59	34,400
14 May 2024	37.98	38.19	37.98	38.18	38.18	32,700
13 May 2024	37.94	38.14	37.92	37.99	37.99	31,200
10 May 2024	37.85	37.90	37.65	37.72	37.72	39,100
09 May 2024	37.57	37.73	37.51	37.69	37.69	47,400
08 May 2024	37.37	37.62	37.37	37.55	37.55	34,000
07 May 2024	37.70	37.79	37.56	37.64	37.64	51,200
06 May 2024	37.77	37.95	37.77	37.89	37.89	84,800
03 May 2024	37.64	37.82	37.58	37.78	37.78	56,500
02 May 2024	37.00	37.54	36.96	37.41	37.41	71,300
01 May 2024	36.68	36.92	36.56	36.67	36.67	39,600
30 Apr 2024	36.75	36.88	36.55	36.55	36.55	181,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6702-0.0022(-0.33%)

OIL69.72+0.75(+1.09%)

GOLD2,593.50+12.90(+0.50%)

Bitcoin AUD87,057.65+597.16(+0.69%)

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6702
-0.0022(-0.33%)

OIL
69.72
+0.75(+1.09%)

GOLD
2,593.50
+12.90(+0.50%)

Bitcoin AUD
87,057.65
+597.16(+0.69%)