Australia markets open in 9 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202334.3134.3734.2834.2834.284,127
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
19 July 202337.5137.5537.3237.4237.421,135,900
18 July 202337.5637.6037.3937.5137.5116,900
17 July 202337.4437.7437.4437.7437.7421,000
14 July 202337.8037.8437.5637.5637.5631,800
13 July 202337.6137.8737.6137.8437.8413,500
12 July 202337.0837.4137.0837.3337.3319,400
11 July 202336.4036.6536.3536.6336.6317,700
10 July 202336.0936.2636.0836.2636.2697,200
07 July 202336.0636.3836.0336.2436.2441,700
06 July 202336.0836.1635.6935.8535.8511,100
05 July 202336.7336.7336.5336.6336.6341,300
03 July 202336.6736.9936.6736.8336.8328,400
30 June 202336.3136.5936.3136.4236.42103,700
29 June 202336.1736.2636.0836.1336.13100,600
28 June 202336.4136.4836.2336.3136.31148,800
27 June 202336.4936.6636.4336.6036.60140,400
26 June 202336.1636.3036.1136.1936.19188,100
23 June 202336.0736.1135.9636.0936.09282,700
22 June 202336.4836.6536.4836.6236.6212,700
21 June 202336.6336.7936.6336.6836.6812,700
20 June 202337.1137.1136.7136.8236.8224,700
16 June 202337.7837.7837.4137.4937.4919,300
15 June 202337.4837.6737.3637.6737.6725,700
14 June 202337.1337.3237.0237.2937.2923,700
13 June 202336.9837.1436.9237.0537.05191,800
12 June 202336.5736.6936.5236.6736.6753,800
09 June 202336.4636.6336.4236.5336.5336,300
08 June 202336.1036.3536.1036.3536.35859,700
07 June 202336.3036.4236.0436.1036.1082,900
06 June 202335.8936.2435.8036.2336.2313,700
05 June 202335.8936.2635.7535.9235.9218,000
02 June 202335.9236.0935.9235.9635.9641,200
01 June 202335.0135.4835.0135.4835.48316,000
31 May 202335.0135.0234.6234.8834.88117,700
30 May 202335.5035.5035.1735.2235.2221,900
26 May 202335.4435.7035.3235.6135.6119,000
25 May 202335.2835.2834.9935.0335.0338,700
24 May 202335.1435.2235.0035.0635.0641,100
23 May 202335.5435.5735.2435.2535.2533,200
22 May 202335.7035.8935.7035.7335.7320,600
19 May 202335.6135.6335.4835.5235.5216,400
18 May 202335.4835.4935.3035.4135.4119,300
17 May 202335.3035.5935.2935.5235.5288,100
16 May 202335.3935.5635.3935.4035.4069,700
15 May 202335.5135.7335.3635.6935.6910,500
12 May 202335.3235.3234.9235.0235.0223,000
11 May 202335.3835.4435.1935.4435.4438,600
10 May 202335.5935.7235.4235.6635.6645,900
09 May 202335.5135.7135.4135.6535.6563,000
08 May 202336.0336.0335.8135.8935.8918,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...