JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
BATS: JEMA · Real-Time Price · USD
50.05
+0.36 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.49 | 50.49 | 49.90 | 50.05 | 50.05 | 0.72% | 105,897 |
| Dec 4, 2025 | 49.76 | 49.77 | 49.63 | 49.69 | 49.69 | -0.26% | 37,127 |
| Dec 3, 2025 | 49.55 | 49.82 | 49.51 | 49.82 | 49.82 | 0.18% | 31,241 |
| Dec 2, 2025 | 49.66 | 49.76 | 49.49 | 49.73 | 49.73 | 0.51% | 3,656 |
| Dec 1, 2025 | 49.36 | 49.67 | 49.36 | 49.48 | 49.48 | -0.14% | 91,125 |
| Nov 28, 2025 | 49.42 | 49.55 | 49.32 | 49.55 | 49.55 | 0.26% | 24,651 |
| Nov 26, 2025 | 49.16 | 49.48 | 49.16 | 49.42 | 49.42 | 0.84% | 38,101 |
| Nov 25, 2025 | 48.61 | 49.01 | 48.35 | 49.01 | 49.01 | 0.70% | 47,189 |
| Nov 24, 2025 | 48.02 | 48.70 | 48.02 | 48.67 | 48.67 | 1.06% | 95,284 |
| Nov 21, 2025 | 47.56 | 48.23 | 47.37 | 48.16 | 48.16 | 0.82% | 408,499 |
| Nov 20, 2025 | 49.04 | 49.10 | 47.77 | 47.77 | 47.77 | -1.65% | 21,742 |
| Nov 19, 2025 | 48.42 | 48.75 | 48.29 | 48.57 | 48.57 | -0.35% | 22,466 |
| Nov 18, 2025 | 48.48 | 48.86 | 48.34 | 48.74 | 48.74 | -0.37% | 32,644 |
| Nov 17, 2025 | 49.12 | 49.38 | 48.78 | 48.92 | 48.92 | -1.08% | 42,119 |
| Nov 14, 2025 | 49.02 | 49.82 | 49.02 | 49.46 | 49.46 | -0.02% | 52,863 |
| Nov 13, 2025 | 50.12 | 50.12 | 49.37 | 49.47 | 49.47 | -1.22% | 22,110 |
| Nov 12, 2025 | 50.18 | 50.18 | 49.97 | 50.08 | 50.08 | -0.12% | 15,117 |
| Nov 11, 2025 | 50.09 | 50.23 | 49.98 | 50.14 | 50.14 | 0.19% | 20,365 |
| Nov 10, 2025 | 49.94 | 50.18 | 49.75 | 50.04 | 50.04 | 1.67% | 23,323 |
| Nov 7, 2025 | 48.92 | 49.22 | 48.60 | 49.22 | 49.22 | -0.13% | 16,083 |
| Nov 6, 2025 | 49.70 | 49.81 | 49.15 | 49.28 | 49.28 | -0.84% | 14,226 |
| Nov 5, 2025 | 49.22 | 49.89 | 49.22 | 49.70 | 49.70 | 0.81% | 19,037 |
| Nov 4, 2025 | 49.33 | 49.64 | 49.29 | 49.30 | 49.30 | -1.69% | 12,318 |
| Nov 3, 2025 | 50.24 | 50.24 | 49.88 | 50.15 | 50.15 | 0.71% | 15,369 |
| Oct 31, 2025 | 49.88 | 49.88 | 49.68 | 49.80 | 49.80 | -0.19% | 561,187 |
| Oct 30, 2025 | 49.99 | 50.13 | 49.88 | 49.89 | 49.89 | -0.92% | 20,670 |
| Oct 29, 2025 | 50.58 | 50.62 | 50.25 | 50.36 | 50.36 | 0.53% | 24,734 |
| Oct 28, 2025 | 49.79 | 50.15 | 49.79 | 50.09 | 50.09 | 0.04% | 19,033 |
| Oct 27, 2025 | 50.05 | 50.09 | 49.94 | 50.07 | 50.07 | 1.13% | 16,930 |
| Oct 24, 2025 | 49.62 | 49.62 | 49.46 | 49.51 | 49.51 | 0.63% | 16,881 |
| Oct 23, 2025 | 48.89 | 49.27 | 48.89 | 49.20 | 49.20 | 1.13% | 30,592 |
| Oct 22, 2025 | 48.76 | 48.94 | 48.41 | 48.65 | 48.65 | -0.31% | 15,892 |
| Oct 21, 2025 | 48.94 | 48.94 | 48.77 | 48.80 | 48.80 | -0.81% | 14,055 |
| Oct 20, 2025 | 48.82 | 49.25 | 48.82 | 49.20 | 49.20 | 1.42% | 11,819 |
| Oct 17, 2025 | 48.41 | 48.61 | 48.28 | 48.51 | 48.51 | 0.06% | 14,937 |
| Oct 16, 2025 | 48.72 | 48.84 | 48.37 | 48.48 | 48.48 | 0.45% | 14,731 |
| Oct 15, 2025 | 48.29 | 48.40 | 48.04 | 48.26 | 48.26 | 1.69% | 12,062 |
| Oct 14, 2025 | 47.18 | 47.75 | 47.16 | 47.46 | 47.46 | -0.99% | 11,956 |
| Oct 13, 2025 | 47.85 | 48.01 | 47.67 | 47.93 | 47.93 | 3.21% | 14,348 |
| Oct 10, 2025 | 48.33 | 48.33 | 46.44 | 46.44 | 46.44 | -3.90% | 20,082 |
| Oct 9, 2025 | 48.61 | 48.61 | 48.23 | 48.33 | 48.33 | -0.75% | 16,683 |
| Oct 8, 2025 | 48.34 | 48.69 | 48.34 | 48.69 | 48.69 | 0.72% | 72,848 |
| Oct 7, 2025 | 48.86 | 48.86 | 48.29 | 48.34 | 48.34 | -0.74% | 24,186 |
| Oct 6, 2025 | 48.56 | 48.78 | 48.56 | 48.70 | 48.70 | 0.54% | 25,346 |
| Oct 3, 2025 | 48.47 | 48.56 | 48.29 | 48.44 | 48.44 | 0.46% | 17,260 |
| Oct 2, 2025 | 48.53 | 48.53 | 48.07 | 48.22 | 48.22 | 0.48% | 20,736 |
| Oct 1, 2025 | 47.73 | 48.13 | 47.73 | 47.99 | 47.99 | 0.93% | 18,377 |
| Sep 30, 2025 | 47.65 | 47.69 | 47.41 | 47.55 | 47.55 | -0.04% | 973,825 |
| Sep 29, 2025 | 47.59 | 47.71 | 47.52 | 47.57 | 47.57 | 1.08% | 23,268 |
| Sep 26, 2025 | 46.84 | 47.11 | 46.78 | 47.06 | 47.06 | -0.34% | 172,957 |
| Sep 25, 2025 | 47.26 | 47.33 | 47.06 | 47.22 | 47.22 | -0.67% | 176,403 |
| Sep 24, 2025 | 47.73 | 47.76 | 47.52 | 47.54 | 47.54 | -0.48% | 38,214 |
| Sep 23, 2025 | 47.82 | 47.95 | 47.72 | 47.77 | 47.77 | 0.13% | 18,760 |
| Sep 22, 2025 | 47.50 | 47.76 | 47.49 | 47.71 | 47.71 | 0.53% | 13,897 |
| Sep 19, 2025 | 47.51 | 47.60 | 47.42 | 47.46 | 47.46 | -0.38% | 13,796 |
| Sep 18, 2025 | 47.55 | 47.67 | 47.37 | 47.64 | 47.64 | -0.13% | 39,912 |
| Sep 17, 2025 | 47.70 | 48.04 | 47.67 | 47.70 | 47.70 | 0.36% | 24,451 |
| Sep 16, 2025 | 47.42 | 47.57 | 47.30 | 47.53 | 47.53 | 0.75% | 17,503 |
| Sep 15, 2025 | 47.09 | 47.20 | 47.07 | 47.18 | 47.18 | 0.67% | 18,164 |
| Sep 12, 2025 | 46.82 | 46.92 | 46.77 | 46.86 | 46.86 | -0.04% | 19,770 |
| Sep 11, 2025 | 46.54 | 46.91 | 46.51 | 46.88 | 46.88 | 1.32% | 14,178 |
| Sep 10, 2025 | 46.22 | 46.41 | 46.20 | 46.27 | 46.27 | 0.93% | 16,814 |
| Sep 9, 2025 | 45.72 | 45.87 | 45.72 | 45.85 | 45.85 | 0.56% | 11,908 |
| Sep 8, 2025 | 45.39 | 45.60 | 45.39 | 45.59 | 45.59 | 0.95% | 14,117 |
| Sep 5, 2025 | 45.22 | 45.27 | 44.95 | 45.16 | 45.16 | 1.26% | 16,171 |
| Sep 4, 2025 | 44.47 | 44.64 | 44.40 | 44.60 | 44.60 | -0.36% | 17,141 |
| Sep 3, 2025 | 44.75 | 44.84 | 44.67 | 44.76 | 44.76 | 0.58% | 20,341 |
| Sep 2, 2025 | 44.23 | 44.54 | 44.23 | 44.50 | 44.50 | -0.49% | 8,843 |
| Aug 29, 2025 | 44.69 | 44.86 | 44.64 | 44.72 | 44.72 | -0.62% | 190,034 |
| Aug 28, 2025 | 44.74 | 45.00 | 44.74 | 45.00 | 45.00 | 0.54% | 12,723 |
| Aug 27, 2025 | 44.48 | 44.79 | 44.47 | 44.76 | 44.76 | -0.50% | 14,806 |
| Aug 26, 2025 | 45.00 | 45.03 | 44.92 | 44.98 | 44.98 | -0.09% | 23,712 |
| Aug 25, 2025 | 45.18 | 45.27 | 45.02 | 45.03 | 45.03 | -0.23% | 11,540 |
| Aug 22, 2025 | 44.59 | 45.21 | 44.56 | 45.13 | 45.13 | 1.71% | 13,933 |
| Aug 21, 2025 | 44.28 | 44.41 | 44.28 | 44.37 | 44.37 | -0.17% | 11,537 |
| Aug 20, 2025 | 44.47 | 44.47 | 44.22 | 44.45 | 44.45 | -0.13% | 11,537 |
| Aug 19, 2025 | 44.79 | 44.79 | 44.46 | 44.50 | 44.50 | -1.04% | 7,627 |
| Aug 18, 2025 | 44.91 | 44.98 | 44.87 | 44.97 | 44.97 | 0.38% | 22,023 |
| Aug 15, 2025 | 44.82 | 44.88 | 44.75 | 44.80 | 44.80 | 0.21% | 20,177 |
| Aug 14, 2025 | 44.68 | 44.85 | 44.64 | 44.71 | 44.71 | -1.12% | 16,023 |
| Aug 13, 2025 | 45.19 | 45.31 | 45.13 | 45.21 | 45.21 | 1.11% | 13,785 |
| Aug 12, 2025 | 44.36 | 44.74 | 44.36 | 44.72 | 44.72 | 1.51% | 11,979 |
| Aug 11, 2025 | 44.20 | 44.22 | 44.05 | 44.05 | 44.05 | -0.31% | 15,679 |
| Aug 8, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.02% | 14,709 |
| Aug 7, 2025 | 44.31 | 44.31 | 44.09 | 44.20 | 44.20 | 0.88% | 42,480 |
| Aug 6, 2025 | 43.66 | 43.84 | 43.60 | 43.82 | 43.81 | 0.49% | 15,436 |
| Aug 5, 2025 | 43.68 | 43.73 | 43.53 | 43.60 | 43.60 | 0.29% | 16,806 |
| Aug 4, 2025 | 43.46 | 43.52 | 43.38 | 43.47 | 43.47 | 1.09% | 361,474 |
| Aug 1, 2025 | 42.99 | 43.06 | 42.85 | 43.01 | 43.00 | -0.68% | 15,598 |
| Jul 31, 2025 | 43.42 | 43.54 | 43.30 | 43.30 | 43.30 | -0.51% | 133,057 |
| Jul 30, 2025 | 43.67 | 43.71 | 43.47 | 43.52 | 43.52 | -0.64% | 62,336 |
| Jul 29, 2025 | 43.82 | 43.88 | 43.76 | 43.80 | 43.80 | 0.07% | 30,143 |
| Jul 28, 2025 | 43.91 | 43.91 | 43.69 | 43.77 | 43.77 | -0.59% | 12,333 |
| Jul 25, 2025 | 43.88 | 44.07 | 43.88 | 44.03 | 44.03 | -0.27% | 28,249 |
| Jul 24, 2025 | 44.22 | 44.26 | 44.14 | 44.15 | 44.15 | -0.59% | 17,974 |
| Jul 23, 2025 | 44.12 | 44.41 | 44.12 | 44.41 | 44.41 | 1.23% | 26,914 |
| Jul 22, 2025 | 43.78 | 43.90 | 43.61 | 43.87 | 43.87 | -0.18% | 41,978 |
| Jul 21, 2025 | 43.81 | 44.09 | 43.81 | 43.95 | 43.95 | 0.76% | 25,715 |
| Jul 18, 2025 | 43.90 | 43.90 | 43.62 | 43.62 | 43.62 | -0.32% | 33,560 |
| Jul 17, 2025 | 43.42 | 43.81 | 43.42 | 43.76 | 43.76 | 0.51% | 23,661 |