JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
63.16
+0.24 (0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.38% | 109 |
| Dec 4, 2025 | 62.95 | 62.95 | 62.92 | 62.92 | 62.92 | -0.10% | 664 |
| Dec 3, 2025 | 62.77 | 63.00 | 62.45 | 62.98 | 62.98 | - | 3,517 |
| Dec 2, 2025 | 62.79 | 62.98 | 62.75 | 62.98 | 62.98 | 0.43% | 2,277 |
| Dec 1, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.10% | 206 |
| Nov 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.25% | 12 |
| Nov 26, 2025 | 62.60 | 62.62 | 62.49 | 62.49 | 62.49 | 0.97% | 362 |
| Nov 25, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.44% | 98 |
| Nov 24, 2025 | 61.45 | 61.62 | 61.45 | 61.62 | 61.62 | 1.02% | 203 |
| Nov 21, 2025 | 60.42 | 61.11 | 60.42 | 60.99 | 60.99 | 0.18% | 2,587 |
| Nov 20, 2025 | 62.11 | 62.11 | 60.89 | 60.89 | 60.89 | -1.85% | 4,018 |
| Nov 19, 2025 | 61.73 | 62.11 | 61.72 | 62.04 | 62.04 | -0.14% | 17,925 |
| Nov 18, 2025 | 61.98 | 62.14 | 61.98 | 62.12 | 62.12 | -0.32% | 464 |
| Nov 17, 2025 | 62.82 | 62.82 | 62.17 | 62.32 | 62.32 | -0.87% | 8,377 |
| Nov 14, 2025 | 62.86 | 63.28 | 62.86 | 62.86 | 62.86 | -0.19% | 795 |
| Nov 13, 2025 | 63.71 | 63.71 | 62.83 | 62.99 | 62.99 | -1.22% | 924 |
| Nov 12, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.15% | 117 |
| Nov 11, 2025 | 63.96 | 63.96 | 63.86 | 63.86 | 63.85 | 0.09% | 279 |
| Nov 10, 2025 | 63.68 | 63.85 | 63.46 | 63.80 | 63.80 | 1.89% | 1,752 |
| Nov 7, 2025 | 62.29 | 62.62 | 62.29 | 62.62 | 62.62 | -0.31% | 964 |
| Nov 6, 2025 | 62.95 | 62.95 | 62.81 | 62.81 | 62.81 | -0.97% | 498 |
| Nov 5, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 1.10% | 59 |
| Nov 4, 2025 | 63.03 | 63.20 | 62.74 | 62.74 | 62.74 | -1.74% | 1,191 |
| Nov 3, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.86% | 296 |
| Oct 31, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.10% | 147 |
| Oct 30, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.93% | 63 |
| Oct 29, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.72% | 105 |
| Oct 28, 2025 | 63.36 | 63.61 | 63.35 | 63.50 | 63.50 | 0.02% | 3,468 |
| Oct 27, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 1.32% | 130 |
| Oct 24, 2025 | 62.86 | 62.86 | 62.66 | 62.66 | 62.66 | 0.54% | 363 |
| Oct 23, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.38% | 322 |
| Oct 22, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.57% | 19 |
| Oct 21, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.42% | 43 |
| Oct 20, 2025 | 62.23 | 62.23 | 62.09 | 62.09 | 62.09 | 1.72% | 603 |
| Oct 17, 2025 | 61.21 | 61.21 | 61.04 | 61.04 | 61.04 | 0.02% | 194 |
| Oct 16, 2025 | 61.29 | 61.29 | 60.97 | 61.03 | 61.03 | 0.25% | 1,530 |
| Oct 15, 2025 | 61.07 | 61.07 | 60.81 | 60.88 | 60.87 | 1.36% | 1,077 |
| Oct 14, 2025 | 60.08 | 60.38 | 60.06 | 60.06 | 60.06 | -1.26% | 995 |
| Oct 13, 2025 | 60.88 | 60.88 | 60.82 | 60.82 | 60.82 | 2.89% | 1,217 |
| Oct 10, 2025 | 61.32 | 61.32 | 59.11 | 59.11 | 59.11 | -3.70% | 840 |
| Oct 9, 2025 | 61.66 | 61.66 | 61.27 | 61.39 | 61.39 | -0.43% | 5,257 |
| Oct 8, 2025 | 61.56 | 61.73 | 61.50 | 61.65 | 61.65 | 0.72% | 3,941 |
| Oct 7, 2025 | 61.68 | 61.68 | 61.21 | 61.21 | 61.21 | -0.90% | 2,109 |
| Oct 6, 2025 | 61.82 | 61.82 | 61.77 | 61.77 | 61.77 | 0.57% | 523 |
| Oct 3, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.32% | 5 |
| Oct 2, 2025 | 61.17 | 61.22 | 61.17 | 61.22 | 61.22 | 0.46% | 102 |
| Oct 1, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.61% | 1 |
| Sep 30, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.23% | 8 |
| Sep 29, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.10% | 32 |
| Sep 26, 2025 | 59.76 | 59.78 | 59.76 | 59.78 | 59.78 | -0.31% | 174 |
| Sep 25, 2025 | 59.98 | 59.98 | 59.97 | 59.97 | 59.97 | -0.63% | 104 |
| Sep 24, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.16% | 95 |
| Sep 23, 2025 | 60.55 | 60.55 | 60.33 | 60.45 | 60.45 | 0.18% | 601 |
| Sep 22, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.45% | 7 |
| Sep 19, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.16% | 3 |
| Sep 18, 2025 | 60.14 | 60.25 | 60.14 | 60.16 | 60.16 | -0.36% | 1,206 |
| Sep 17, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.55% | - |
| Sep 16, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 1.17% | 1 |
| Sep 15, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.60% | 24 |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.01% | 13 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.26% | 5 |
| Sep 10, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 1.07% | 56 |
| Sep 9, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.50% | 92 |
| Sep 8, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.80% | 7 |
| Sep 5, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.22% | 2 |
| Sep 4, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.20% | 22 |
| Sep 3, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.59% | - |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | -0.54% | 17 |
| Aug 29, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.46% | 2 |
| Aug 28, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.71% | 13 |
| Aug 27, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.74% | 4 |
| Aug 26, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.04% | 119 |
| Aug 25, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.24% | 3 |
| Aug 22, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.94% | 1 |
| Aug 21, 2025 | 55.71 | 55.71 | 55.66 | 55.66 | 55.66 | -0.20% | 150 |
| Aug 20, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.05% | 9 |
| Aug 19, 2025 | 56.20 | 56.20 | 55.74 | 55.74 | 55.74 | -1.10% | 142 |
| Aug 18, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.54% | 68 |
| Aug 15, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.06% | 176 |
| Aug 14, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.09 | -0.92% | 51 |
| Aug 13, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 1.06% | 42 |
| Aug 12, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 1.58% | 10 |
| Aug 11, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.20% | 65 |
| Aug 8, 2025 | 55.40 | 55.40 | 55.26 | 55.26 | 55.26 | -0.08% | 398 |
| Aug 7, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.81% | 218 |
| Aug 6, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.37% | 56 |
| Aug 5, 2025 | 54.51 | 54.67 | 54.51 | 54.67 | 54.67 | 0.40% | 262 |
| Aug 4, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.98% | 199 |
| Aug 1, 2025 | 54.01 | 54.17 | 53.92 | 53.92 | 53.92 | -0.85% | 1,044 |
| Jul 31, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.64% | 160 |
| Jul 30, 2025 | 54.89 | 54.89 | 54.73 | 54.73 | 54.73 | -0.55% | 1,127 |
| Jul 29, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.57% | 1 |
| Jul 28, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.84% | 18 |
| Jul 25, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.62% | 237 |
| Jul 24, 2025 | 55.47 | 55.53 | 55.47 | 55.53 | 55.53 | -0.42% | 159 |
| Jul 23, 2025 | 55.73 | 55.76 | 55.73 | 55.76 | 55.76 | 1.55% | 526 |
| Jul 22, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.22% | 93 |
| Jul 21, 2025 | 55.16 | 55.16 | 55.03 | 55.03 | 55.03 | 0.54% | 642 |
| Jul 18, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.45% | 73 |
| Jul 17, 2025 | 55.08 | 55.08 | 54.98 | 54.98 | 54.98 | 0.63% | 1,044 |