JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
68.53
-0.94 (-1.35%)
Mar 5, 2026, 4:00 PM EST - Market closed
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.85 | 69.30 | 67.89 | 68.53 | 68.53 | -1.35% | 213,649 |
| Mar 4, 2026 | 69.70 | 69.91 | 68.90 | 69.47 | 69.47 | 0.04% | 244,390 |
| Mar 3, 2026 | 68.77 | 69.73 | 67.91 | 69.44 | 69.44 | -1.56% | 97,194 |
| Mar 2, 2026 | 69.25 | 70.71 | 69.25 | 70.54 | 70.54 | 0.83% | 76,318 |
| Feb 27, 2026 | 69.90 | 70.27 | 69.43 | 69.96 | 69.96 | -0.98% | 80,234 |
| Feb 26, 2026 | 70.72 | 70.92 | 69.97 | 70.65 | 70.65 | 0.03% | 202,304 |
| Feb 25, 2026 | 70.75 | 70.85 | 70.06 | 70.63 | 70.63 | 0.54% | 72,465 |
| Feb 24, 2026 | 69.66 | 70.42 | 69.41 | 70.25 | 70.25 | 0.93% | 99,245 |
| Feb 23, 2026 | 70.53 | 70.76 | 69.17 | 69.60 | 69.60 | -1.79% | 112,382 |
| Feb 20, 2026 | 70.21 | 70.97 | 70.16 | 70.87 | 70.87 | 0.61% | 171,318 |
| Feb 19, 2026 | 70.44 | 70.50 | 69.93 | 70.44 | 70.44 | 0.01% | 157,758 |
| Feb 18, 2026 | 70.26 | 71.03 | 70.26 | 70.43 | 70.43 | 0.28% | 85,472 |
| Feb 17, 2026 | 70.05 | 70.42 | 69.39 | 70.23 | 70.23 | 0.07% | 227,778 |
| Feb 13, 2026 | 69.50 | 70.52 | 69.11 | 70.18 | 70.18 | 1.24% | 79,295 |
| Feb 12, 2026 | 70.76 | 71.10 | 68.88 | 69.32 | 69.32 | -1.38% | 116,989 |
| Feb 11, 2026 | 70.89 | 71.06 | 69.88 | 70.29 | 70.29 | -0.14% | 125,768 |
| Feb 10, 2026 | 70.55 | 70.77 | 70.27 | 70.39 | 70.39 | -0.14% | 129,837 |
| Feb 9, 2026 | 70.31 | 70.73 | 70.10 | 70.49 | 70.49 | 0.24% | 135,469 |
| Feb 6, 2026 | 69.11 | 70.45 | 69.11 | 70.32 | 70.32 | 2.96% | 127,867 |
| Feb 5, 2026 | 68.03 | 68.82 | 68.03 | 68.30 | 68.30 | -0.42% | 109,631 |
| Feb 4, 2026 | 68.56 | 68.95 | 67.86 | 68.59 | 68.59 | 0.35% | 70,869 |
| Feb 3, 2026 | 68.37 | 68.77 | 67.47 | 68.35 | 68.35 | 0.28% | 88,442 |
| Feb 2, 2026 | 67.19 | 68.40 | 67.19 | 68.16 | 68.16 | 1.05% | 174,772 |
| Jan 30, 2026 | 67.57 | 67.99 | 67.05 | 67.45 | 67.45 | -0.90% | 92,016 |
| Jan 29, 2026 | 68.26 | 68.26 | 67.18 | 68.06 | 68.06 | 0.25% | 334,512 |
| Jan 28, 2026 | 68.42 | 68.42 | 67.83 | 67.89 | 67.89 | -0.28% | 72,198 |
| Jan 27, 2026 | 68.02 | 68.16 | 67.84 | 68.08 | 68.08 | 0.09% | 68,914 |
| Jan 26, 2026 | 68.19 | 68.45 | 67.85 | 68.02 | 68.02 | -0.07% | 92,568 |
| Jan 23, 2026 | 68.81 | 68.85 | 67.82 | 68.07 | 68.07 | -1.26% | 68,777 |
| Jan 22, 2026 | 69.39 | 69.63 | 68.78 | 68.94 | 68.94 | 0.06% | 156,413 |
| Jan 21, 2026 | 68.14 | 69.17 | 68.03 | 68.90 | 68.90 | 2.12% | 87,672 |
| Jan 20, 2026 | 67.28 | 68.15 | 67.28 | 67.47 | 67.47 | -1.37% | 77,671 |
| Jan 16, 2026 | 68.60 | 68.67 | 68.24 | 68.41 | 68.41 | -0.25% | 46,879 |
| Jan 15, 2026 | 68.21 | 68.86 | 68.21 | 68.58 | 68.58 | 1.31% | 82,877 |
| Jan 14, 2026 | 67.46 | 67.85 | 67.34 | 67.69 | 67.69 | 0.10% | 91,413 |
| Jan 13, 2026 | 67.69 | 67.87 | 67.50 | 67.62 | 67.62 | 0.13% | 110,060 |
| Jan 12, 2026 | 66.88 | 67.56 | 66.88 | 67.53 | 67.53 | 0.24% | 100,029 |
| Jan 9, 2026 | 67.00 | 67.43 | 66.78 | 67.37 | 67.37 | 0.82% | 109,546 |
| Jan 8, 2026 | 66.34 | 66.89 | 66.11 | 66.82 | 66.82 | 0.59% | 76,711 |
| Jan 7, 2026 | 66.90 | 66.99 | 66.21 | 66.43 | 66.43 | -0.84% | 126,901 |
| Jan 6, 2026 | 65.98 | 66.99 | 65.79 | 66.99 | 66.99 | 1.50% | 85,887 |
| Jan 5, 2026 | 65.52 | 66.23 | 65.52 | 66.00 | 66.00 | 1.16% | 137,830 |
| Jan 2, 2026 | 64.86 | 65.34 | 64.44 | 65.24 | 65.24 | 1.34% | 102,479 |
| Dec 31, 2025 | 65.14 | 65.24 | 64.36 | 64.38 | 64.38 | -1.12% | 108,453 |
| Dec 30, 2025 | 65.63 | 65.63 | 65.09 | 65.11 | 65.11 | -0.47% | 71,478 |
| Dec 29, 2025 | 65.62 | 65.78 | 65.25 | 65.42 | 65.42 | -0.56% | 61,220 |
| Dec 26, 2025 | 65.83 | 65.83 | 65.52 | 65.79 | 65.79 | -0.06% | 75,297 |
| Dec 24, 2025 | 65.74 | 65.91 | 65.62 | 65.83 | 65.83 | 0.27% | 56,398 |
| Dec 23, 2025 | 65.80 | 65.85 | 65.52 | 65.65 | 65.65 | -0.27% | 142,223 |
| Dec 22, 2025 | 65.61 | 66.08 | 65.61 | 65.83 | 65.83 | 0.80% | 74,793 |
| Dec 19, 2025 | 64.91 | 65.35 | 64.91 | 65.31 | 65.31 | 0.71% | 209,469 |
| Dec 18, 2025 | 65.29 | 65.44 | 64.71 | 64.85 | 64.85 | 0.40% | 139,941 |
| Dec 17, 2025 | 65.06 | 65.54 | 64.49 | 64.59 | 64.59 | -0.46% | 108,821 |
| Dec 16, 2025 | 65.23 | 65.47 | 64.53 | 64.89 | 64.89 | -1.71% | 67,081 |
| Dec 15, 2025 | 66.64 | 66.64 | 65.89 | 66.02 | 65.30 | -0.23% | 75,682 |
| Dec 12, 2025 | 67.18 | 67.18 | 66.00 | 66.17 | 65.44 | -1.31% | 136,195 |
| Dec 11, 2025 | 66.35 | 67.12 | 66.35 | 67.05 | 66.31 | 0.95% | 138,338 |
| Dec 10, 2025 | 65.35 | 66.67 | 65.22 | 66.42 | 65.69 | 1.92% | 288,364 |
| Dec 9, 2025 | 64.98 | 65.66 | 64.98 | 65.17 | 64.45 | 0.14% | 165,413 |
| Dec 8, 2025 | 65.53 | 65.53 | 65.02 | 65.08 | 64.37 | -0.41% | 47,851 |
| Dec 5, 2025 | 65.44 | 65.69 | 65.28 | 65.35 | 64.63 | 0.05% | 90,391 |
| Dec 4, 2025 | 65.24 | 65.53 | 64.91 | 65.32 | 64.60 | 0.42% | 67,230 |
| Dec 3, 2025 | 64.67 | 65.13 | 64.25 | 65.05 | 64.34 | 0.84% | 103,743 |
| Dec 2, 2025 | 64.98 | 64.98 | 64.48 | 64.51 | 63.80 | -0.14% | 68,919 |
| Dec 1, 2025 | 64.38 | 65.07 | 64.38 | 64.60 | 63.89 | -0.57% | 77,510 |
| Nov 28, 2025 | 64.95 | 65.07 | 64.68 | 64.97 | 64.26 | 0.31% | 19,887 |
| Nov 26, 2025 | 64.53 | 65.31 | 64.17 | 64.77 | 64.06 | 0.59% | 82,725 |
| Nov 25, 2025 | 63.16 | 64.49 | 63.16 | 64.39 | 63.68 | 2.09% | 113,523 |
| Nov 24, 2025 | 62.47 | 63.21 | 62.36 | 63.07 | 62.38 | 1.17% | 86,255 |
| Nov 21, 2025 | 61.03 | 62.72 | 61.00 | 62.34 | 61.66 | 2.52% | 90,247 |
| Nov 20, 2025 | 62.75 | 62.94 | 60.74 | 60.81 | 60.14 | -1.63% | 71,958 |
| Nov 19, 2025 | 61.73 | 62.27 | 61.56 | 61.82 | 61.14 | 0.13% | 150,970 |
| Nov 18, 2025 | 61.16 | 62.04 | 61.10 | 61.74 | 61.06 | 0.24% | 75,199 |
| Nov 17, 2025 | 62.85 | 62.85 | 61.40 | 61.59 | 60.91 | -1.83% | 69,599 |
| Nov 14, 2025 | 61.94 | 63.04 | 61.94 | 62.74 | 62.05 | -0.10% | 97,071 |
| Nov 13, 2025 | 63.92 | 64.00 | 62.62 | 62.80 | 62.11 | -1.97% | 367,263 |
| Nov 12, 2025 | 64.29 | 64.57 | 64.06 | 64.06 | 63.36 | 0.16% | 56,053 |
| Nov 11, 2025 | 63.89 | 64.17 | 63.75 | 63.96 | 63.26 | -0.02% | 97,111 |
| Nov 10, 2025 | 64.20 | 64.25 | 63.49 | 63.97 | 63.27 | 0.90% | 88,942 |
| Nov 7, 2025 | 62.53 | 63.40 | 62.27 | 63.40 | 62.70 | 1.13% | 62,458 |
| Nov 6, 2025 | 63.41 | 63.59 | 62.57 | 62.69 | 62.00 | -1.12% | 61,102 |
| Nov 5, 2025 | 62.80 | 63.71 | 62.80 | 63.40 | 62.70 | 1.31% | 55,795 |
| Nov 4, 2025 | 62.38 | 62.96 | 62.38 | 62.58 | 61.89 | -1.15% | 69,319 |
| Nov 3, 2025 | 63.17 | 63.31 | 62.42 | 63.31 | 62.61 | 0.09% | 62,602 |
| Oct 31, 2025 | 63.30 | 63.32 | 62.71 | 63.25 | 62.56 | 0.33% | 79,108 |
| Oct 30, 2025 | 63.18 | 63.89 | 62.93 | 63.04 | 62.35 | -1.04% | 79,088 |
| Oct 29, 2025 | 64.12 | 64.47 | 63.33 | 63.70 | 63.00 | -0.69% | 66,859 |
| Oct 28, 2025 | 64.65 | 64.78 | 64.05 | 64.14 | 63.44 | -0.82% | 42,475 |
| Oct 27, 2025 | 65.18 | 65.18 | 64.53 | 64.67 | 63.96 | 0.23% | 53,517 |
| Oct 24, 2025 | 64.92 | 64.92 | 64.50 | 64.52 | 63.81 | 0.70% | 50,695 |
| Oct 23, 2025 | 63.35 | 64.14 | 63.33 | 64.07 | 63.37 | 1.30% | 50,434 |
| Oct 22, 2025 | 63.93 | 63.93 | 62.83 | 63.25 | 62.56 | -0.96% | 86,691 |
| Oct 21, 2025 | 63.57 | 64.04 | 63.39 | 63.86 | 63.16 | 0.36% | 63,979 |
| Oct 20, 2025 | 63.36 | 63.68 | 63.26 | 63.63 | 62.93 | 1.40% | 130,138 |
| Oct 17, 2025 | 62.54 | 62.94 | 62.30 | 62.75 | 62.06 | 0.08% | 72,536 |
| Oct 16, 2025 | 63.85 | 63.85 | 62.42 | 62.70 | 62.01 | -1.28% | 64,716 |
| Oct 15, 2025 | 63.93 | 64.07 | 62.91 | 63.51 | 62.81 | 0.38% | 97,195 |
| Oct 14, 2025 | 61.89 | 63.57 | 61.89 | 63.27 | 62.58 | 1.10% | 106,255 |
| Oct 13, 2025 | 62.24 | 62.70 | 62.06 | 62.58 | 61.89 | 2.09% | 40,877 |
| Oct 10, 2025 | 63.37 | 63.44 | 61.26 | 61.30 | 60.63 | -2.93% | 47,773 |