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 Real-time price. Currency in USD

Add to watchlist

34.28

-0.18

(-0.52%)

As of 10:39AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	34.31	34.37	34.28	34.28	34.28	4,127
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
19 July 2023	37.51	37.55	37.32	37.42	37.42	1,135,900
18 July 2023	37.56	37.60	37.39	37.51	37.51	16,900
17 July 2023	37.44	37.74	37.44	37.74	37.74	21,000
14 July 2023	37.80	37.84	37.56	37.56	37.56	31,800
13 July 2023	37.61	37.87	37.61	37.84	37.84	13,500
12 July 2023	37.08	37.41	37.08	37.33	37.33	19,400
11 July 2023	36.40	36.65	36.35	36.63	36.63	17,700
10 July 2023	36.09	36.26	36.08	36.26	36.26	97,200
07 July 2023	36.06	36.38	36.03	36.24	36.24	41,700
06 July 2023	36.08	36.16	35.69	35.85	35.85	11,100
05 July 2023	36.73	36.73	36.53	36.63	36.63	41,300
03 July 2023	36.67	36.99	36.67	36.83	36.83	28,400
30 June 2023	36.31	36.59	36.31	36.42	36.42	103,700
29 June 2023	36.17	36.26	36.08	36.13	36.13	100,600
28 June 2023	36.41	36.48	36.23	36.31	36.31	148,800
27 June 2023	36.49	36.66	36.43	36.60	36.60	140,400
26 June 2023	36.16	36.30	36.11	36.19	36.19	188,100
23 June 2023	36.07	36.11	35.96	36.09	36.09	282,700
22 June 2023	36.48	36.65	36.48	36.62	36.62	12,700
21 June 2023	36.63	36.79	36.63	36.68	36.68	12,700
20 June 2023	37.11	37.11	36.71	36.82	36.82	24,700
16 June 2023	37.78	37.78	37.41	37.49	37.49	19,300
15 June 2023	37.48	37.67	37.36	37.67	37.67	25,700
14 June 2023	37.13	37.32	37.02	37.29	37.29	23,700
13 June 2023	36.98	37.14	36.92	37.05	37.05	191,800
12 June 2023	36.57	36.69	36.52	36.67	36.67	53,800
09 June 2023	36.46	36.63	36.42	36.53	36.53	36,300
08 June 2023	36.10	36.35	36.10	36.35	36.35	859,700
07 June 2023	36.30	36.42	36.04	36.10	36.10	82,900
06 June 2023	35.89	36.24	35.80	36.23	36.23	13,700
05 June 2023	35.89	36.26	35.75	35.92	35.92	18,000
02 June 2023	35.92	36.09	35.92	35.96	35.96	41,200
01 June 2023	35.01	35.48	35.01	35.48	35.48	316,000
31 May 2023	35.01	35.02	34.62	34.88	34.88	117,700
30 May 2023	35.50	35.50	35.17	35.22	35.22	21,900
26 May 2023	35.44	35.70	35.32	35.61	35.61	19,000
25 May 2023	35.28	35.28	34.99	35.03	35.03	38,700
24 May 2023	35.14	35.22	35.00	35.06	35.06	41,100
23 May 2023	35.54	35.57	35.24	35.25	35.25	33,200
22 May 2023	35.70	35.89	35.70	35.73	35.73	20,600
19 May 2023	35.61	35.63	35.48	35.52	35.52	16,400
18 May 2023	35.48	35.49	35.30	35.41	35.41	19,300
17 May 2023	35.30	35.59	35.29	35.52	35.52	88,100
16 May 2023	35.39	35.56	35.39	35.40	35.40	69,700
15 May 2023	35.51	35.73	35.36	35.69	35.69	10,500
12 May 2023	35.32	35.32	34.92	35.02	35.02	23,000
11 May 2023	35.38	35.44	35.19	35.44	35.44	38,600
10 May 2023	35.59	35.72	35.42	35.66	35.66	45,900
09 May 2023	35.51	35.71	35.41	35.65	35.65	63,000
08 May 2023	36.03	36.03	35.81	35.89	35.89	18,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6414+0.0015(+0.24%)

ASX 2007,024.80-5.50(-0.08%)

OIL92.70-0.98(-1.05%)

GOLD1,888.10-2.80(-0.15%)

Bitcoin AUD41,730.83+858.64(+2.10%)

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
7,222.50
-7.30(-0.10%)

AUD/USD
0.6414
+0.0015(+0.24%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
92.70
-0.98(-1.05%)

GOLD
1,888.10
-2.80(-0.15%)

Bitcoin AUD
41,730.83
+858.64(+2.10%)