JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
72.98
-0.90 (-1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
72.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.70 | 73.08 | 72.70 | 72.98 | 72.98 | -1.21% | 1,250 |
| Apr 27, 2026 | 74.31 | 74.31 | 73.88 | 73.88 | 73.88 | - | 774 |
| Apr 24, 2026 | 73.81 | 73.88 | 73.67 | 73.88 | 73.88 | 1.85% | 450 |
| Apr 23, 2026 | 71.86 | 72.53 | 71.78 | 72.53 | 72.53 | -1.53% | 796 |
| Apr 22, 2026 | 73.61 | 73.66 | 73.61 | 73.66 | 73.66 | 1.38% | 743 |
| Apr 21, 2026 | 73.59 | 73.94 | 72.66 | 72.66 | 72.65 | -1.50% | 1,627 |
| Apr 20, 2026 | 73.87 | 73.87 | 73.71 | 73.76 | 73.76 | -0.60% | 921 |
| Apr 17, 2026 | 74.28 | 74.71 | 74.20 | 74.20 | 74.20 | 1.30% | 1,883 |
| Apr 16, 2026 | 73.50 | 73.61 | 73.25 | 73.25 | 73.25 | 0.46% | 1,596 |
| Apr 15, 2026 | 73.34 | 73.34 | 72.78 | 72.92 | 72.92 | -0.36% | 3,026 |
| Apr 14, 2026 | 72.96 | 73.29 | 72.96 | 73.18 | 73.18 | 1.57% | 1,992 |
| Apr 13, 2026 | 72.13 | 72.13 | 71.85 | 72.05 | 72.05 | 1.07% | 454 |
| Apr 10, 2026 | 71.81 | 71.81 | 71.07 | 71.29 | 71.29 | 0.64% | 3,252 |
| Apr 9, 2026 | 70.43 | 70.91 | 70.43 | 70.84 | 70.83 | 0.06% | 1,678 |
| Apr 8, 2026 | 71.11 | 71.11 | 70.65 | 70.80 | 70.80 | 5.29% | 2,556 |
| Apr 7, 2026 | 66.60 | 67.24 | 66.45 | 67.24 | 67.24 | 0.32% | 2,432 |
| Apr 6, 2026 | 67.46 | 67.46 | 66.91 | 67.02 | 67.02 | 0.72% | 1,702 |
| Apr 2, 2026 | 65.66 | 66.54 | 65.66 | 66.54 | 66.54 | -0.79% | 1,164 |
| Apr 1, 2026 | 67.02 | 67.74 | 66.94 | 67.07 | 67.07 | 1.19% | 2,473 |
| Mar 31, 2026 | 64.31 | 66.28 | 64.31 | 66.28 | 66.28 | 3.61% | 1,513 |
| Mar 30, 2026 | 64.30 | 64.30 | 63.76 | 63.97 | 63.97 | -1.23% | 2,052 |
| Mar 27, 2026 | 64.81 | 64.82 | 64.61 | 64.77 | 64.77 | -0.54% | 1,874 |
| Mar 26, 2026 | 65.37 | 65.37 | 65.13 | 65.13 | 65.13 | -3.05% | 766 |
| Mar 25, 2026 | 67.11 | 67.34 | 67.11 | 67.18 | 67.18 | 1.08% | 658 |
| Mar 24, 2026 | 66.55 | 66.55 | 66.46 | 66.46 | 66.46 | -0.95% | 638 |
| Mar 23, 2026 | 67.07 | 67.62 | 67.05 | 67.10 | 67.10 | 2.68% | 813 |
| Mar 20, 2026 | 66.92 | 66.92 | 65.27 | 65.35 | 65.35 | -3.30% | 2,141 |
| Mar 19, 2026 | 66.46 | 67.66 | 66.46 | 67.58 | 67.58 | 0.10% | 3,143 |
| Mar 18, 2026 | 68.61 | 68.61 | 67.51 | 67.51 | 67.51 | -1.94% | 3,132 |
| Mar 17, 2026 | 69.10 | 69.10 | 68.59 | 68.85 | 68.85 | 0.65% | 2,237 |
| Mar 16, 2026 | 68.46 | 68.46 | 68.23 | 68.40 | 68.40 | 2.73% | 1,037 |
| Mar 13, 2026 | 67.97 | 67.97 | 66.53 | 66.58 | 66.58 | -0.53% | 3,115 |
| Mar 12, 2026 | 67.25 | 67.41 | 66.93 | 66.94 | 66.94 | -3.11% | 7,548 |
| Mar 11, 2026 | 69.13 | 69.15 | 69.09 | 69.09 | 69.09 | 0.25% | 1,263 |
| Mar 10, 2026 | 68.78 | 69.86 | 68.73 | 68.92 | 68.92 | 0.98% | 11,833 |
| Mar 9, 2026 | 66.10 | 68.25 | 66.10 | 68.25 | 68.25 | 1.69% | 9,944 |
| Mar 6, 2026 | 67.01 | 67.50 | 66.78 | 67.12 | 67.12 | -0.98% | 3,458 |
| 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% | 3,911 |
| 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% | 5,147 |
| 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% | 3,205 |
| 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% | 1,914 |
| 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 |