JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
67.78
-1.47 (-2.12%)
Mar 5, 2026, 4:00 PM EST - Market closed
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.75 | 67.78 | 66.95 | 67.78 | 67.78 | -2.12% | 2,177 |
| Mar 4, 2026 | 68.77 | 69.86 | 68.77 | 69.25 | 69.25 | 1.24% | 1,963 |
| Mar 3, 2026 | 68.05 | 68.89 | 66.86 | 68.40 | 68.40 | -4.85% | 7,435 |
| Mar 2, 2026 | 71.86 | 72.03 | 71.49 | 71.89 | 71.89 | -1.14% | 6,593 |
| Feb 27, 2026 | 72.57 | 72.75 | 72.50 | 72.72 | 72.72 | -0.46% | 2,623 |
| Feb 26, 2026 | 73.37 | 73.37 | 72.52 | 73.06 | 73.05 | -0.42% | 3,635 |
| Feb 25, 2026 | 73.34 | 73.56 | 73.11 | 73.37 | 73.37 | 1.11% | 11,535 |
| Feb 24, 2026 | 72.11 | 72.78 | 72.00 | 72.56 | 72.56 | 1.45% | 5,644 |
| Feb 23, 2026 | 72.25 | 72.25 | 71.44 | 71.52 | 71.52 | -0.81% | 4,087 |
| Feb 20, 2026 | 71.93 | 72.18 | 71.78 | 72.11 | 72.11 | 1.85% | 3,086 |
| Feb 19, 2026 | 70.55 | 70.80 | 70.55 | 70.80 | 70.80 | -0.05% | 4,419 |
| Feb 18, 2026 | 70.62 | 71.33 | 70.62 | 70.83 | 70.83 | 0.67% | 2,425 |
| Feb 17, 2026 | 70.39 | 70.57 | 69.83 | 70.36 | 70.36 | -0.26% | 3,244 |
| Feb 13, 2026 | 70.36 | 70.79 | 69.93 | 70.55 | 70.55 | 0.05% | 7,380 |
| Feb 12, 2026 | 72.22 | 72.22 | 70.42 | 70.51 | 70.51 | -1.18% | 5,109 |
| Feb 11, 2026 | 70.76 | 71.35 | 70.76 | 71.35 | 71.35 | 0.94% | 3,204 |
| Feb 10, 2026 | 70.55 | 70.72 | 70.55 | 70.68 | 70.68 | 0.47% | 33,434 |
| Feb 9, 2026 | 69.85 | 70.45 | 69.85 | 70.35 | 70.35 | 0.69% | 2,332 |
| Feb 6, 2026 | 69.62 | 69.87 | 69.53 | 69.87 | 69.87 | 2.34% | 2,400 |
| Feb 5, 2026 | 68.51 | 68.57 | 68.27 | 68.27 | 68.27 | -0.53% | 1,214 |
| Feb 4, 2026 | 70.29 | 70.29 | 68.19 | 68.64 | 68.64 | -1.25% | 6,201 |
| Feb 3, 2026 | 69.71 | 69.71 | 69.04 | 69.51 | 69.50 | 0.47% | 881 |
| Feb 2, 2026 | 68.81 | 69.18 | 68.81 | 69.18 | 69.18 | 0.50% | 1,164 |
| Jan 30, 2026 | 68.59 | 69.17 | 68.59 | 68.84 | 68.84 | -2.02% | 881 |
| Jan 29, 2026 | 70.63 | 70.63 | 69.54 | 70.26 | 70.26 | 0.05% | 632 |
| Jan 28, 2026 | 70.15 | 70.23 | 69.98 | 70.23 | 70.23 | 0.41% | 926 |
| Jan 27, 2026 | 69.68 | 69.94 | 69.68 | 69.94 | 69.94 | 2.21% | 512 |
| Jan 26, 2026 | 68.60 | 68.65 | 68.35 | 68.43 | 68.43 | 0.18% | 1,529 |
| Jan 23, 2026 | 67.82 | 68.33 | 67.82 | 68.31 | 68.31 | 0.42% | 1,821 |
| Jan 22, 2026 | 68.18 | 68.18 | 67.96 | 68.02 | 68.02 | 0.73% | 1,540 |
| Jan 21, 2026 | 67.44 | 67.63 | 67.22 | 67.53 | 67.53 | 1.86% | 1,546 |
| Jan 20, 2026 | 66.40 | 66.41 | 66.30 | 66.30 | 66.30 | -0.73% | 1,164 |
| Jan 16, 2026 | 66.92 | 66.92 | 66.66 | 66.79 | 66.79 | -0.10% | 1,341 |
| Jan 15, 2026 | 67.14 | 67.16 | 66.86 | 66.86 | 66.86 | 1.07% | 2,219 |
| Jan 14, 2026 | 66.01 | 66.15 | 66.00 | 66.15 | 66.15 | 0.41% | 3,025 |
| Jan 13, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.87 | -0.82% | 412 |
| Jan 12, 2026 | 66.43 | 66.52 | 66.42 | 66.42 | 66.42 | 0.98% | 3,557 |
| Jan 9, 2026 | 65.96 | 65.96 | 65.78 | 65.78 | 65.78 | 0.18% | 1,786 |
| Jan 8, 2026 | 65.69 | 65.69 | 65.47 | 65.66 | 65.66 | 0.47% | 2,574 |
| Jan 7, 2026 | 65.37 | 65.61 | 65.36 | 65.36 | 65.35 | -0.63% | 66,062 |
| Jan 6, 2026 | 65.67 | 66.02 | 65.56 | 65.77 | 65.77 | 0.79% | 22,544 |
| Jan 5, 2026 | 65.09 | 65.43 | 64.91 | 65.26 | 65.26 | 1.26% | 1,910 |
| Jan 2, 2026 | 64.36 | 64.58 | 64.36 | 64.45 | 64.45 | 2.51% | 1,860 |
| Dec 31, 2025 | 62.92 | 62.92 | 62.73 | 62.87 | 62.87 | -0.08% | 4,344 |
| Dec 30, 2025 | 63.05 | 63.15 | 62.89 | 62.92 | 62.92 | 0.34% | 2,225 |
| Dec 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.06% | 246 |
| Dec 26, 2025 | 62.67 | 62.72 | 62.66 | 62.66 | 62.66 | 0.65% | 1,582 |
| Dec 24, 2025 | 62.31 | 62.31 | 62.23 | 62.26 | 62.26 | 0.26% | 360 |
| Dec 23, 2025 | 61.94 | 62.15 | 61.90 | 62.10 | 62.10 | 0.84% | 11,864 |
| Dec 22, 2025 | 61.58 | 62.05 | 61.46 | 61.58 | 61.58 | 0.34% | 6,947 |
| Dec 19, 2025 | 61.14 | 61.37 | 61.14 | 61.37 | 61.37 | 0.78% | 3,411 |
| Dec 18, 2025 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | 1.27% | 172 |
| Dec 17, 2025 | 60.70 | 60.70 | 60.13 | 60.13 | 60.13 | -0.82% | 1,826 |
| Dec 16, 2025 | 60.78 | 60.78 | 60.54 | 60.63 | 60.63 | -3.49% | 2,119 |
| Dec 15, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.38 | 0.20% | 528 |
| Dec 12, 2025 | 62.88 | 62.88 | 62.70 | 62.70 | 61.26 | -1.34% | 343 |
| Dec 11, 2025 | 63.41 | 63.55 | 63.41 | 63.55 | 62.10 | -0.25% | 322 |
| Dec 10, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 62.25 | 0.85% | 60 |
| Dec 9, 2025 | 63.23 | 63.23 | 63.17 | 63.17 | 61.72 | -0.06% | 248 |
| Dec 8, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 61.76 | 0.08% | 696 |
| Dec 5, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 61.71 | 0.38% | 109 |
| Dec 4, 2025 | 62.95 | 62.95 | 62.92 | 62.92 | 61.48 | -0.10% | 664 |
| Dec 3, 2025 | 62.77 | 63.00 | 62.45 | 62.98 | 61.54 | - | 3,517 |
| Dec 2, 2025 | 62.79 | 62.98 | 62.75 | 62.98 | 61.54 | 0.43% | 2,277 |
| Dec 1, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 61.28 | 0.10% | 206 |
| Nov 28, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 61.22 | 0.25% | 12 |
| Nov 26, 2025 | 62.60 | 62.62 | 62.49 | 62.49 | 61.06 | 0.97% | 362 |
| Nov 25, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 60.47 | 0.44% | 98 |
| Nov 24, 2025 | 61.45 | 61.62 | 61.45 | 61.62 | 60.21 | 1.02% | 203 |
| Nov 21, 2025 | 60.42 | 61.11 | 60.42 | 60.99 | 59.60 | 0.18% | 2,587 |
| Nov 20, 2025 | 62.11 | 62.11 | 60.89 | 60.89 | 59.49 | -1.85% | 4,018 |
| Nov 19, 2025 | 61.73 | 62.11 | 61.72 | 62.04 | 60.62 | -0.14% | 17,925 |
| Nov 18, 2025 | 61.98 | 62.14 | 61.98 | 62.12 | 60.70 | -0.32% | 464 |
| Nov 17, 2025 | 62.82 | 62.82 | 62.17 | 62.32 | 60.89 | -0.87% | 8,377 |
| Nov 14, 2025 | 62.86 | 63.28 | 62.86 | 62.86 | 61.43 | -0.19% | 795 |
| Nov 13, 2025 | 63.71 | 63.71 | 62.83 | 62.99 | 61.54 | -1.22% | 924 |
| Nov 12, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 62.30 | -0.15% | 117 |
| Nov 11, 2025 | 63.96 | 63.96 | 63.86 | 63.86 | 62.39 | 0.09% | 279 |
| Nov 10, 2025 | 63.68 | 63.85 | 63.46 | 63.80 | 62.34 | 1.89% | 1,752 |
| Nov 7, 2025 | 62.29 | 62.62 | 62.29 | 62.62 | 61.18 | -0.31% | 964 |
| Nov 6, 2025 | 62.95 | 62.95 | 62.81 | 62.81 | 61.38 | -0.97% | 498 |
| Nov 5, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 61.98 | 1.10% | 59 |
| Nov 4, 2025 | 63.03 | 63.20 | 62.74 | 62.74 | 61.30 | -1.74% | 1,191 |
| Nov 3, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 62.39 | 0.86% | 296 |
| Oct 31, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 61.86 | -0.10% | 147 |
| Oct 30, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 61.92 | -0.93% | 63 |
| Oct 29, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 62.50 | 0.72% | 105 |
| Oct 28, 2025 | 63.36 | 63.61 | 63.35 | 63.50 | 62.05 | 0.02% | 3,468 |
| Oct 27, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 62.04 | 1.32% | 130 |
| Oct 24, 2025 | 62.86 | 62.86 | 62.66 | 62.66 | 61.23 | 0.54% | 363 |
| Oct 23, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 60.90 | 1.38% | 322 |
| Oct 22, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 60.07 | -0.57% | 19 |
| Oct 21, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 60.42 | -0.42% | 43 |
| Oct 20, 2025 | 62.23 | 62.23 | 62.09 | 62.09 | 60.67 | 1.72% | 603 |
| Oct 17, 2025 | 61.21 | 61.21 | 61.04 | 61.04 | 59.64 | 0.02% | 194 |
| Oct 16, 2025 | 61.29 | 61.29 | 60.97 | 61.03 | 59.63 | 0.25% | 1,530 |
| Oct 15, 2025 | 61.07 | 61.07 | 60.81 | 60.88 | 59.48 | 1.36% | 1,077 |
| Oct 14, 2025 | 60.08 | 60.38 | 60.06 | 60.06 | 58.68 | -1.26% | 995 |
| Oct 13, 2025 | 60.88 | 60.88 | 60.82 | 60.82 | 59.43 | 2.89% | 1,217 |
| Oct 10, 2025 | 61.32 | 61.32 | 59.11 | 59.11 | 57.76 | -3.70% | 840 |