JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
BATS: JEMA · Real-Time Price · USD
52.52
-0.38 (-0.72%)
Mar 6, 2026, 4:00 PM EST - Market closed
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.15 | 52.88 | 52.00 | 52.52 | 52.52 | -0.72% | 38,378 |
| Mar 5, 2026 | 53.19 | 53.79 | 52.14 | 52.90 | 52.90 | -2.33% | 83,734 |
| Mar 4, 2026 | 53.67 | 54.62 | 53.34 | 54.16 | 54.16 | 1.31% | 67,700 |
| Mar 3, 2026 | 53.15 | 53.88 | 51.94 | 53.46 | 53.46 | -5.20% | 71,072 |
| Mar 2, 2026 | 55.59 | 56.67 | 55.59 | 56.39 | 56.39 | -1.10% | 43,774 |
| Feb 27, 2026 | 56.85 | 57.18 | 56.69 | 57.02 | 57.02 | -0.77% | 459,511 |
| Feb 26, 2026 | 57.76 | 57.84 | 56.82 | 57.46 | 57.46 | -0.38% | 31,020 |
| Feb 25, 2026 | 57.63 | 57.82 | 57.43 | 57.68 | 57.68 | 1.21% | 65,384 |
| Feb 24, 2026 | 56.70 | 57.28 | 56.69 | 56.99 | 56.99 | 1.57% | 82,739 |
| Feb 23, 2026 | 56.52 | 56.69 | 56.04 | 56.11 | 56.11 | -1.28% | 58,180 |
| Feb 20, 2026 | 55.62 | 56.84 | 55.62 | 56.84 | 56.84 | 2.27% | 38,251 |
| Feb 19, 2026 | 55.37 | 55.61 | 55.22 | 55.58 | 55.58 | -0.05% | 46,090 |
| Feb 18, 2026 | 55.46 | 56.01 | 55.46 | 55.61 | 55.61 | 0.47% | 41,208 |
| Feb 17, 2026 | 55.14 | 55.59 | 54.72 | 55.35 | 55.35 | -0.45% | 68,680 |
| Feb 13, 2026 | 54.95 | 55.60 | 54.57 | 55.60 | 55.60 | 0.71% | 606,518 |
| Feb 12, 2026 | 56.01 | 56.01 | 54.90 | 55.21 | 55.21 | -0.75% | 64,049 |
| Feb 11, 2026 | 55.32 | 55.68 | 54.90 | 55.63 | 55.63 | 1.55% | 66,716 |
| Feb 10, 2026 | 54.92 | 54.97 | 54.56 | 54.78 | 54.78 | 0.16% | 104,876 |
| Feb 9, 2026 | 54.12 | 54.79 | 54.07 | 54.69 | 54.69 | 1.15% | 242,206 |
| Feb 6, 2026 | 53.47 | 54.08 | 53.47 | 54.07 | 54.07 | 2.58% | 302,667 |
| Feb 5, 2026 | 52.70 | 53.23 | 52.54 | 52.71 | 52.71 | -0.58% | 24,292 |
| Feb 4, 2026 | 54.21 | 54.21 | 52.85 | 53.02 | 53.02 | -1.67% | 55,986 |
| Feb 3, 2026 | 54.26 | 54.26 | 53.31 | 53.92 | 53.92 | 0.75% | 78,896 |
| Feb 2, 2026 | 53.01 | 53.81 | 53.01 | 53.52 | 53.52 | 0.58% | 40,522 |
| Jan 30, 2026 | 53.96 | 54.02 | 53.11 | 53.21 | 53.21 | -2.19% | 1,484,042 |
| Jan 29, 2026 | 54.79 | 54.79 | 53.60 | 54.40 | 54.40 | -0.42% | 49,168 |
| Jan 28, 2026 | 54.71 | 54.71 | 54.26 | 54.63 | 54.63 | 0.76% | 34,249 |
| Jan 27, 2026 | 53.81 | 54.22 | 53.81 | 54.22 | 54.22 | 1.96% | 22,667 |
| Jan 26, 2026 | 52.98 | 53.33 | 52.97 | 53.18 | 53.18 | 0.26% | 51,712 |
| Jan 23, 2026 | 52.57 | 53.15 | 52.48 | 53.04 | 53.04 | 0.89% | 36,216 |
| Jan 22, 2026 | 52.64 | 52.88 | 52.55 | 52.57 | 52.57 | 0.73% | 49,684 |
| Jan 21, 2026 | 51.99 | 52.45 | 51.97 | 52.19 | 52.19 | 1.58% | 29,393 |
| Jan 20, 2026 | 51.39 | 51.73 | 51.24 | 51.38 | 51.38 | -0.75% | 28,215 |
| Jan 16, 2026 | 51.91 | 51.92 | 51.50 | 51.77 | 51.77 | -0.12% | 86,386 |
| Jan 15, 2026 | 51.91 | 52.05 | 51.70 | 51.83 | 51.83 | 0.47% | 139,103 |
| Jan 14, 2026 | 51.40 | 51.59 | 51.30 | 51.59 | 51.59 | 0.80% | 38,243 |
| Jan 13, 2026 | 51.58 | 51.60 | 51.12 | 51.18 | 51.18 | -0.92% | 50,783 |
| Jan 12, 2026 | 51.03 | 51.68 | 51.03 | 51.66 | 51.66 | 0.85% | 34,542 |
| Jan 9, 2026 | 51.11 | 51.27 | 50.84 | 51.22 | 51.22 | 0.53% | 40,462 |
| Jan 8, 2026 | 50.88 | 50.97 | 50.67 | 50.95 | 50.95 | 0.20% | 59,327 |
| Jan 7, 2026 | 51.23 | 51.23 | 50.81 | 50.85 | 50.85 | -1.01% | 67,391 |
| Jan 6, 2026 | 51.34 | 51.62 | 51.22 | 51.37 | 51.37 | 0.99% | 85,793 |
| Jan 5, 2026 | 50.75 | 50.99 | 50.58 | 50.87 | 50.87 | 1.05% | 194,381 |
| Jan 2, 2026 | 50.02 | 50.34 | 49.99 | 50.34 | 50.34 | 2.72% | 40,213 |
| Dec 31, 2025 | 49.36 | 49.36 | 48.95 | 49.00 | 49.00 | -0.49% | 2,521,079 |
| Dec 30, 2025 | 49.30 | 49.39 | 49.24 | 49.24 | 49.24 | 0.29% | 29,565 |
| Dec 29, 2025 | 48.97 | 49.11 | 48.94 | 49.10 | 49.10 | -0.18% | 25,770 |
| Dec 26, 2025 | 49.00 | 49.20 | 49.00 | 49.19 | 49.19 | 0.80% | 18,896 |
| Dec 24, 2025 | 48.76 | 48.87 | 48.73 | 48.80 | 48.80 | 0.27% | 19,795 |
| Dec 23, 2025 | 48.34 | 48.67 | 48.29 | 48.67 | 48.67 | 0.54% | 44,142 |
| Dec 22, 2025 | 48.46 | 48.46 | 48.33 | 48.41 | 48.41 | 0.35% | 39,788 |
| Dec 19, 2025 | 48.10 | 48.39 | 48.10 | 48.24 | 48.24 | 0.67% | 25,696 |
| Dec 18, 2025 | 47.88 | 48.16 | 47.83 | 47.92 | 47.92 | 1.42% | 37,001 |
| Dec 17, 2025 | 47.73 | 47.81 | 47.17 | 47.25 | 47.25 | -0.88% | 209,779 |
| Dec 16, 2025 | 47.69 | 47.78 | 47.50 | 47.67 | 47.67 | -3.66% | 44,534 |
| Dec 15, 2025 | 50.04 | 50.04 | 49.45 | 49.48 | 48.05 | -0.34% | 33,059 |
| Dec 12, 2025 | 50.29 | 50.31 | 49.51 | 49.65 | 48.21 | -1.27% | 31,606 |
| Dec 11, 2025 | 50.00 | 50.33 | 49.93 | 50.29 | 48.83 | -0.30% | 14,736 |
| Dec 10, 2025 | 50.11 | 50.46 | 49.93 | 50.44 | 48.98 | 0.90% | 25,501 |
| Dec 9, 2025 | 49.75 | 50.00 | 49.63 | 49.99 | 48.54 | -0.12% | 33,395 |
| Dec 8, 2025 | 50.18 | 50.18 | 49.83 | 50.05 | 48.60 | - | 48,479 |
| Dec 5, 2025 | 50.49 | 50.49 | 49.90 | 50.05 | 48.60 | 0.72% | 105,897 |
| Dec 4, 2025 | 49.76 | 49.77 | 49.63 | 49.69 | 48.25 | -0.26% | 37,127 |
| Dec 3, 2025 | 49.55 | 49.82 | 49.51 | 49.82 | 48.38 | 0.18% | 31,241 |
| Dec 2, 2025 | 49.66 | 49.78 | 49.50 | 49.73 | 48.29 | 0.51% | 45,062 |
| Dec 1, 2025 | 49.36 | 49.67 | 49.36 | 49.48 | 48.05 | -0.14% | 91,125 |
| Nov 28, 2025 | 49.42 | 49.58 | 49.41 | 49.55 | 48.11 | 0.26% | 151,145 |
| Nov 26, 2025 | 49.16 | 49.48 | 49.16 | 49.42 | 47.99 | 0.84% | 38,101 |
| Nov 25, 2025 | 48.61 | 49.01 | 48.35 | 49.01 | 47.59 | 0.70% | 47,189 |
| Nov 24, 2025 | 48.02 | 48.70 | 48.02 | 48.67 | 47.26 | 1.06% | 95,284 |
| Nov 21, 2025 | 47.56 | 48.23 | 47.37 | 48.16 | 46.76 | 0.82% | 408,499 |
| Nov 20, 2025 | 49.04 | 49.10 | 47.77 | 47.77 | 46.39 | -1.65% | 21,742 |
| Nov 19, 2025 | 48.42 | 48.75 | 48.29 | 48.57 | 47.16 | -0.35% | 22,466 |
| Nov 18, 2025 | 48.48 | 48.86 | 48.34 | 48.74 | 47.33 | -0.37% | 32,644 |
| Nov 17, 2025 | 49.12 | 49.38 | 48.78 | 48.92 | 47.51 | -1.08% | 42,119 |
| Nov 14, 2025 | 49.02 | 49.82 | 49.02 | 49.46 | 48.02 | -0.02% | 52,863 |
| Nov 13, 2025 | 50.12 | 50.12 | 49.37 | 49.47 | 48.03 | -1.22% | 22,110 |
| Nov 12, 2025 | 50.18 | 50.18 | 49.97 | 50.08 | 48.62 | -0.12% | 15,117 |
| Nov 11, 2025 | 50.09 | 50.23 | 49.98 | 50.14 | 48.68 | 0.19% | 20,365 |
| Nov 10, 2025 | 49.94 | 50.18 | 49.75 | 50.04 | 48.59 | 1.67% | 23,323 |
| Nov 7, 2025 | 48.92 | 49.22 | 48.60 | 49.22 | 47.79 | -0.13% | 16,083 |
| Nov 6, 2025 | 49.70 | 49.81 | 49.15 | 49.28 | 47.85 | -0.84% | 14,226 |
| Nov 5, 2025 | 49.22 | 49.89 | 49.22 | 49.70 | 48.26 | 0.81% | 19,037 |
| Nov 4, 2025 | 49.33 | 49.64 | 49.29 | 49.30 | 47.87 | -1.69% | 12,318 |
| Nov 3, 2025 | 50.24 | 50.24 | 49.88 | 50.15 | 48.70 | 0.71% | 15,369 |
| Oct 31, 2025 | 49.88 | 49.88 | 49.68 | 49.80 | 48.35 | -0.19% | 561,187 |
| Oct 30, 2025 | 49.99 | 50.13 | 49.88 | 49.89 | 48.45 | -0.92% | 20,670 |
| Oct 29, 2025 | 50.58 | 50.62 | 50.25 | 50.36 | 48.90 | 0.53% | 24,734 |
| Oct 28, 2025 | 49.79 | 50.15 | 49.79 | 50.09 | 48.64 | 0.04% | 19,033 |
| Oct 27, 2025 | 50.05 | 50.09 | 49.94 | 50.07 | 48.62 | 1.13% | 16,930 |
| Oct 24, 2025 | 49.62 | 49.62 | 49.46 | 49.51 | 48.08 | 0.63% | 16,881 |
| Oct 23, 2025 | 48.89 | 49.27 | 48.89 | 49.20 | 47.77 | 1.13% | 30,592 |
| Oct 22, 2025 | 48.76 | 48.94 | 48.41 | 48.65 | 47.24 | -0.31% | 15,892 |
| Oct 21, 2025 | 48.94 | 48.94 | 48.77 | 48.80 | 47.39 | -0.81% | 14,055 |
| Oct 20, 2025 | 48.82 | 49.25 | 48.82 | 49.20 | 47.77 | 1.42% | 11,819 |
| Oct 17, 2025 | 48.41 | 48.61 | 48.28 | 48.51 | 47.10 | 0.06% | 14,937 |
| Oct 16, 2025 | 48.72 | 48.84 | 48.37 | 48.48 | 47.08 | 0.45% | 14,731 |
| Oct 15, 2025 | 48.29 | 48.40 | 48.04 | 48.26 | 46.86 | 1.69% | 12,062 |
| Oct 14, 2025 | 47.18 | 47.75 | 47.16 | 47.46 | 46.08 | -0.99% | 11,956 |
| Oct 13, 2025 | 47.85 | 48.01 | 47.67 | 47.93 | 46.54 | 3.21% | 14,348 |