Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	35.42	35.58	35.36	35.51	35.51	18,059
07 Dec 2023	35.57	35.61	35.42	35.60	35.60	38,300
06 Dec 2023	35.64	35.65	35.37	35.45	35.45	35,600
05 Dec 2023	35.34	35.48	35.25	35.45	35.45	41,900
04 Dec 2023	35.77	35.88	35.57	35.67	35.67	38,700
01 Dec 2023	35.63	36.32	35.62	36.07	36.07	597,200
30 Nov 2023	35.81	35.89	35.65	35.80	35.80	76,000
29 Nov 2023	35.87	35.96	35.76	35.82	35.82	68,500
28 Nov 2023	35.82	36.04	35.71	36.04	36.04	30,200
27 Nov 2023	35.75	35.79	35.62	35.77	35.77	23,300
24 Nov 2023	35.70	35.95	35.70	35.83	35.83	13,800
22 Nov 2023	35.89	35.98	35.78	35.85	35.85	382,000
21 Nov 2023	36.02	36.02	35.85	35.90	35.90	21,200
20 Nov 2023	35.81	36.20	35.81	36.11	36.11	47,000
17 Nov 2023	35.58	35.79	35.58	35.66	35.66	31,700
16 Nov 2023	35.55	35.75	35.49	35.66	35.66	2,039,900
15 Nov 2023	35.91	36.09	35.71	35.82	35.82	2,400,400
14 Nov 2023	35.42	35.84	35.42	35.84	35.84	19,300
13 Nov 2023	34.73	34.98	34.70	34.85	34.85	18,300
10 Nov 2023	34.63	34.91	34.58	34.88	34.88	16,400
09 Nov 2023	34.78	34.96	34.45	34.57	34.57	66,500
08 Nov 2023	34.89	34.93	34.74	34.80	34.80	26,800
07 Nov 2023	34.92	35.64	34.72	35.03	35.03	29,200
06 Nov 2023	35.26	35.26	35.06	35.18	35.18	43,500
03 Nov 2023	34.62	35.00	34.62	34.95	34.95	24,700
02 Nov 2023	34.12	34.31	34.11	34.27	34.27	40,300
01 Nov 2023	33.45	33.73	33.42	33.65	33.65	315,300
31 Oct 2023	33.39	33.52	33.23	33.45	33.45	87,100
30 Oct 2023	33.93	33.93	33.56	33.70	33.70	30,100
27 Oct 2023	33.41	33.61	33.26	33.30	33.30	33,500
26 Oct 2023	33.33	33.41	33.17	33.30	33.30	37,900
25 Oct 2023	33.62	33.69	33.46	33.50	33.50	30,200
24 Oct 2023	33.60	33.94	33.60	33.85	33.85	23,500
23 Oct 2023	33.25	33.59	33.08	33.42	33.42	26,900
20 Oct 2023	33.65	33.72	33.47	33.47	33.47	18,400
19 Oct 2023	33.94	34.12	33.82	33.87	33.87	43,200
18 Oct 2023	34.33	34.36	34.02	34.07	34.07	17,900
17 Oct 2023	34.45	34.77	34.43	34.59	34.59	21,000
16 Oct 2023	34.50	34.81	34.39	34.73	34.73	47,300
13 Oct 2023	34.56	34.66	34.44	34.49	34.49	15,500
12 Oct 2023	35.04	35.14	34.52	34.64	34.64	11,700
11 Oct 2023	35.05	35.18	34.87	35.08	35.08	32,500
10 Oct 2023	34.65	34.90	34.65	34.90	34.90	19,100
09 Oct 2023	34.21	34.42	33.96	34.40	34.40	24,400
06 Oct 2023	34.01	34.62	34.00	34.60	34.60	45,300
05 Oct 2023	34.10	34.12	33.86	34.11	34.11	180,400
04 Oct 2023	33.91	34.14	33.87	34.02	34.02	81,700
03 Oct 2023	34.04	34.15	33.59	33.97	33.97	37,600
02 Oct 2023	34.45	34.58	34.25	34.36	34.36	31,100
29 Sept 2023	34.86	34.89	34.44	34.53	34.53	199,800
28 Sept 2023	34.31	34.59	34.26	34.55	34.55	13,700
27 Sept 2023	34.61	34.61	34.25	34.46	34.46	35,300
26 Sept 2023	34.60	34.69	34.19	34.42	34.42	27,100
25 Sept 2023	34.83	35.00	34.83	34.98	34.98	63,600
22 Sept 2023	35.18	35.39	35.02	35.02	35.02	19,400
21 Sept 2023	34.67	34.84	34.60	34.60	34.60	25,800
20 Sept 2023	35.54	35.63	35.28	35.28	35.28	33,300
19 Sept 2023	35.66	35.66	35.15	35.38	35.38	1,265,300
18 Sept 2023	35.65	35.82	35.59	35.74	35.74	40,700
15 Sept 2023	36.01	36.01	35.76	35.81	35.81	22,900
14 Sept 2023	35.90	36.05	35.84	35.97	35.97	30,800
13 Sept 2023	35.73	35.85	35.71	35.77	35.77	56,800
12 Sept 2023	35.51	35.80	35.51	35.73	35.73	23,500
11 Sept 2023	35.78	35.83	35.65	35.83	35.83	20,300
08 Sept 2023	35.44	35.51	35.32	35.44	35.44	16,000
07 Sept 2023	35.46	35.46	35.31	35.32	35.32	14,000
06 Sept 2023	35.81	36.05	35.71	35.76	35.76	35,300
05 Sept 2023	35.96	36.09	35.89	35.92	35.92	73,500
01 Sept 2023	36.24	36.31	36.09	36.21	36.21	20,600
31 Aug 2023	35.96	35.99	35.70	35.70	35.70	36,800
30 Aug 2023	36.13	36.28	36.12	36.22	36.22	13,800
29 Aug 2023	35.91	36.30	35.85	36.25	36.25	25,900
28 Aug 2023	35.76	35.88	35.71	35.82	35.82	24,600
25 Aug 2023	35.47	35.51	35.19	35.43	35.43	22,800
24 Aug 2023	35.79	35.81	35.45	35.45	35.45	79,600
23 Aug 2023	35.46	35.79	35.41	35.66	35.66	278,300
22 Aug 2023	35.49	35.49	35.19	35.29	35.29	19,000
21 Aug 2023	35.14	35.37	35.11	35.36	35.36	122,200
18 Aug 2023	35.07	35.31	35.05	35.25	35.25	46,500
17 Aug 2023	35.86	35.92	35.44	35.47	35.47	17,100
16 Aug 2023	35.56	35.70	35.35	35.35	35.35	33,200
15 Aug 2023	36.01	36.76	35.59	35.65	35.65	138,200
14 Aug 2023	36.07	36.15	35.85	36.15	36.15	36,300
11 Aug 2023	36.49	36.68	36.20	36.27	36.27	33,200
10 Aug 2023	37.06	37.29	36.76	36.83	36.83	22,800
09 Aug 2023	36.98	36.98	36.62	36.81	36.81	17,600
08 Aug 2023	36.71	36.78	36.48	36.77	36.77	24,900
07 Aug 2023	37.34	37.34	37.06	37.21	37.21	16,700
04 Aug 2023	37.34	37.54	37.19	37.25	37.25	83,400
03 Aug 2023	37.09	37.36	37.09	37.28	37.28	95,700
02 Aug 2023	37.39	37.39	36.97	37.11	37.11	62,400
01 Aug 2023	38.18	38.18	37.88	37.97	37.97	25,600
31 July 2023	38.21	38.46	38.21	38.46	38.46	22,600
28 July 2023	38.29	38.47	38.29	38.41	38.41	21,000
27 July 2023	37.97	37.98	37.57	37.60	37.60	25,200
26 July 2023	37.80	38.02	37.77	37.99	37.99	18,200
25 July 2023	37.95	37.98	37.78	37.78	37.78	380,700
24 July 2023	37.06	37.63	37.06	37.47	37.47	40,000
21 July 2023	37.28	37.28	36.99	37.10	37.10	76,000
20 July 2023	37.36	37.40	37.05	37.11	37.11	28,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,957.76+1,040.57(+1.58%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,957.76
+1,040.57(+1.58%)