Australia markets open in 16 minutes

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
35.76+0.28 (+0.79%)
At close: 04:00PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202435.5335.8335.5135.7635.76119,971
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
21 Feb 202436.2036.2336.0736.1436.1436,700
20 Feb 202436.2036.2036.0036.0836.08132,100
16 Feb 202436.0336.1636.0136.0136.0141,800
15 Feb 202435.8635.9835.7735.9335.93128,800
14 Feb 202435.6335.8135.5835.7435.7451,300
13 Feb 202435.5235.6035.1335.2135.2132,900
12 Feb 202435.6436.1735.6035.8935.8946,500
09 Feb 202435.6035.7135.3835.6435.6434,200
08 Feb 202435.5935.5935.4435.4535.4544,700
07 Feb 202435.5835.8335.5635.7435.7498,700
06 Feb 202435.4335.6935.3735.6735.6769,700
05 Feb 202434.6935.0734.6234.8334.831,606,700
02 Feb 202434.6934.9234.5634.8134.81129,800
01 Feb 202434.6735.0334.6734.7634.7673,200
31 Jan 202434.5534.8434.0234.0634.062,496,000
30 Jan 202434.5434.7034.4834.7034.7048,500
29 Jan 202435.0035.0034.7134.8334.8329,400
26 Jan 202434.8834.9534.7934.9134.9148,000
25 Jan 202435.0135.1134.7534.8434.84166,300
24 Jan 202435.0335.0334.7534.8034.80214,000
23 Jan 202434.3634.5234.2934.4234.4274,500
22 Jan 202434.1534.4534.1334.2434.2474,500
19 Jan 202434.2434.5434.0934.4434.44256,300
18 Jan 202434.0934.1533.9634.1534.1597,100
17 Jan 202433.7333.8633.6333.8633.8645,900
16 Jan 202434.6834.6834.2734.3034.3044,800
12 Jan 202435.2235.3735.0835.1735.1723,500
11 Jan 202435.0335.1134.7935.1135.1149,000
10 Jan 202434.8634.9234.7534.8334.8332,800
09 Jan 202434.8934.9634.7734.7934.7952,100
08 Jan 202435.0335.3935.0135.3135.3151,700
05 Jan 202435.3535.5235.2435.2435.241,026,400
04 Jan 202435.2535.3635.1835.2135.2162,200
03 Jan 202435.2135.3935.2035.3635.3655,700
02 Jan 202435.7935.7935.5035.5535.5529,100
29 Dec 202336.1436.3536.1136.2536.25943,900
28 Dec 202336.1836.3336.1436.1936.1925,200
27 Dec 202335.7235.9435.7235.8035.8040,500
26 Dec 202335.5836.2735.5835.6935.69146,300
22 Dec 202335.4835.6435.3135.4535.4558,700
21 Dec 202335.4435.7035.3935.7035.7085,700
20 Dec 202335.3635.5134.9434.9534.9569,600
19 Dec 202335.4635.6535.3735.5935.5974,800
19 Dec 20231.07 Dividend
18 Dec 202336.3836.4136.1836.3335.2650,900
15 Dec 202336.4336.7036.3636.4435.37533,800
14 Dec 202336.3336.6436.2536.6435.5680,400
13 Dec 202335.4236.0635.3036.0635.0036,400
12 Dec 202335.5635.7035.4035.7034.6536,600
11 Dec 202335.4735.7035.4035.6534.6034,900
08 Dec 202335.4235.5835.3635.5134.4618,100
07 Dec 202335.5735.6135.4235.6034.5538,300
06 Dec 202335.6435.6535.3735.4534.4135,600
05 Dec 202335.3435.4835.2535.4534.4141,900
04 Dec 202335.7735.8835.5735.6734.6238,700
01 Dec 202335.6336.3235.6236.0735.01597,200
30 Nov 202335.8135.8935.6535.8034.7576,000
29 Nov 202335.8735.9635.7635.8234.7768,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...