JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
65.35
+0.03 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
65.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.44 | 65.69 | 65.28 | 65.35 | 65.35 | 0.05% | 90,391 |
| Dec 4, 2025 | 65.24 | 65.53 | 64.91 | 65.32 | 65.32 | 0.42% | 67,230 |
| Dec 3, 2025 | 64.67 | 65.13 | 64.25 | 65.05 | 65.05 | 0.84% | 103,741 |
| Dec 2, 2025 | 64.98 | 64.98 | 64.48 | 64.51 | 64.51 | -0.14% | 68,919 |
| Dec 1, 2025 | 64.38 | 65.07 | 64.38 | 64.60 | 64.60 | -0.57% | 77,510 |
| Nov 28, 2025 | 64.95 | 65.07 | 64.68 | 64.97 | 64.97 | 0.31% | 19,887 |
| Nov 26, 2025 | 64.53 | 65.31 | 64.17 | 64.77 | 64.77 | 0.59% | 82,725 |
| Nov 25, 2025 | 63.16 | 64.49 | 63.16 | 64.39 | 64.39 | 2.09% | 113,523 |
| Nov 24, 2025 | 62.47 | 63.21 | 62.36 | 63.07 | 63.07 | 1.17% | 86,255 |
| Nov 21, 2025 | 61.03 | 62.72 | 61.00 | 62.34 | 62.34 | 2.52% | 90,247 |
| Nov 20, 2025 | 62.75 | 62.94 | 60.74 | 60.81 | 60.81 | -1.63% | 71,958 |
| Nov 19, 2025 | 61.73 | 62.27 | 61.56 | 61.82 | 61.82 | 0.13% | 150,970 |
| Nov 18, 2025 | 61.16 | 62.04 | 61.10 | 61.74 | 61.74 | 0.24% | 75,199 |
| Nov 17, 2025 | 62.85 | 62.85 | 61.40 | 61.59 | 61.59 | -1.83% | 69,599 |
| Nov 14, 2025 | 61.94 | 63.04 | 61.94 | 62.74 | 62.74 | -0.10% | 97,071 |
| Nov 13, 2025 | 63.92 | 64.00 | 62.62 | 62.80 | 62.80 | -1.97% | 367,263 |
| Nov 12, 2025 | 64.29 | 64.57 | 64.06 | 64.06 | 64.06 | 0.16% | 56,053 |
| Nov 11, 2025 | 63.89 | 64.17 | 63.75 | 63.96 | 63.96 | -0.02% | 97,111 |
| Nov 10, 2025 | 64.20 | 64.25 | 63.49 | 63.97 | 63.97 | 0.90% | 88,942 |
| Nov 7, 2025 | 62.53 | 63.40 | 62.27 | 63.40 | 63.40 | 1.13% | 62,458 |
| Nov 6, 2025 | 63.41 | 63.59 | 62.57 | 62.69 | 62.69 | -1.12% | 61,102 |
| Nov 5, 2025 | 62.80 | 63.71 | 62.80 | 63.40 | 63.40 | 1.31% | 55,795 |
| Nov 4, 2025 | 62.38 | 62.96 | 62.38 | 62.58 | 62.58 | -1.15% | 69,319 |
| Nov 3, 2025 | 63.17 | 63.31 | 62.42 | 63.31 | 63.31 | 0.09% | 62,602 |
| Oct 31, 2025 | 63.30 | 63.32 | 62.71 | 63.25 | 63.25 | 0.33% | 79,108 |
| Oct 30, 2025 | 63.18 | 63.89 | 62.93 | 63.04 | 63.04 | -1.04% | 79,088 |
| Oct 29, 2025 | 64.12 | 64.47 | 63.33 | 63.70 | 63.70 | -0.69% | 66,859 |
| Oct 28, 2025 | 64.65 | 64.78 | 64.05 | 64.14 | 64.14 | -0.82% | 42,475 |
| Oct 27, 2025 | 65.18 | 65.18 | 64.53 | 64.67 | 64.67 | 0.23% | 53,517 |
| Oct 24, 2025 | 64.92 | 64.92 | 64.50 | 64.52 | 64.52 | 0.70% | 50,695 |
| Oct 23, 2025 | 63.35 | 64.14 | 63.33 | 64.07 | 64.07 | 1.30% | 50,434 |
| Oct 22, 2025 | 63.93 | 63.93 | 62.83 | 63.25 | 63.25 | -0.96% | 86,691 |
| Oct 21, 2025 | 63.57 | 64.04 | 63.39 | 63.86 | 63.86 | 0.36% | 63,979 |
| Oct 20, 2025 | 63.36 | 63.68 | 63.26 | 63.63 | 63.63 | 1.40% | 130,138 |
| Oct 17, 2025 | 62.54 | 62.94 | 62.30 | 62.75 | 62.75 | 0.08% | 72,536 |
| Oct 16, 2025 | 63.85 | 63.85 | 62.42 | 62.70 | 62.70 | -1.28% | 64,716 |
| Oct 15, 2025 | 63.93 | 64.07 | 62.91 | 63.51 | 63.51 | 0.38% | 97,195 |
| Oct 14, 2025 | 61.89 | 63.57 | 61.89 | 63.27 | 63.27 | 1.10% | 106,255 |
| Oct 13, 2025 | 62.24 | 62.70 | 62.06 | 62.58 | 62.58 | 2.09% | 40,877 |
| Oct 10, 2025 | 63.37 | 63.44 | 61.26 | 61.30 | 61.30 | -2.93% | 47,773 |
| Oct 9, 2025 | 63.69 | 63.84 | 62.99 | 63.15 | 63.15 | -1.00% | 97,662 |
| Oct 8, 2025 | 63.24 | 63.83 | 63.15 | 63.79 | 63.79 | 0.92% | 69,468 |
| Oct 7, 2025 | 64.17 | 64.17 | 63.04 | 63.21 | 63.21 | -1.19% | 86,743 |
| Oct 6, 2025 | 64.42 | 64.42 | 63.92 | 63.97 | 63.97 | -0.03% | 63,913 |
| Oct 3, 2025 | 64.07 | 64.47 | 63.82 | 63.99 | 63.99 | 0.31% | 101,296 |
| Oct 2, 2025 | 63.74 | 63.83 | 63.25 | 63.79 | 63.79 | 0.20% | 66,598 |
| Oct 1, 2025 | 63.03 | 63.74 | 63.03 | 63.66 | 63.66 | 0.36% | 83,736 |
| Sep 30, 2025 | 63.28 | 63.59 | 62.85 | 63.43 | 63.43 | 0.25% | 74,839 |
| Sep 29, 2025 | 63.67 | 63.67 | 63.10 | 63.27 | 63.27 | -0.28% | 73,137 |
| Sep 26, 2025 | 62.99 | 63.45 | 62.93 | 63.45 | 63.45 | 1.10% | 117,921 |
| Sep 25, 2025 | 62.78 | 62.97 | 62.56 | 62.76 | 62.76 | -0.87% | 105,357 |
| Sep 24, 2025 | 63.90 | 64.07 | 63.28 | 63.31 | 63.31 | -0.80% | 106,331 |
| Sep 23, 2025 | 64.20 | 64.60 | 63.74 | 63.82 | 63.82 | -0.30% | 127,274 |
| Sep 22, 2025 | 63.67 | 64.07 | 63.56 | 64.01 | 64.01 | 0.11% | 144,033 |
| Sep 19, 2025 | 64.61 | 64.61 | 63.73 | 63.94 | 63.94 | -0.82% | 265,415 |
| Sep 18, 2025 | 63.85 | 64.51 | 63.45 | 64.47 | 64.47 | 1.77% | 197,246 |
| Sep 17, 2025 | 63.67 | 64.52 | 62.92 | 63.35 | 63.35 | -0.09% | 220,873 |
| Sep 16, 2025 | 63.57 | 63.58 | 63.03 | 63.41 | 63.41 | -0.11% | 206,393 |
| Sep 15, 2025 | 63.79 | 63.93 | 63.46 | 63.48 | 63.48 | 0.02% | 146,708 |
| Sep 12, 2025 | 64.14 | 64.14 | 63.45 | 63.47 | 63.47 | -1.14% | 104,270 |
| Sep 11, 2025 | 63.38 | 64.22 | 63.36 | 64.20 | 64.20 | 1.92% | 84,714 |
| Sep 10, 2025 | 63.31 | 63.42 | 62.85 | 62.99 | 62.99 | -0.16% | 107,689 |
| Sep 9, 2025 | 63.38 | 63.38 | 62.88 | 63.09 | 63.09 | -0.65% | 80,355 |
| Sep 8, 2025 | 63.65 | 63.65 | 63.10 | 63.50 | 63.50 | -0.25% | 66,412 |
| Sep 5, 2025 | 63.87 | 64.17 | 63.21 | 63.66 | 63.66 | 0.51% | 137,108 |
| Sep 4, 2025 | 62.76 | 63.38 | 62.36 | 63.34 | 63.34 | 1.46% | 78,101 |
| Sep 3, 2025 | 62.40 | 62.83 | 62.13 | 62.43 | 62.43 | -0.11% | 50,786 |
| Sep 2, 2025 | 62.20 | 62.59 | 62.04 | 62.50 | 62.50 | -0.46% | 69,012 |
| Aug 29, 2025 | 63.12 | 63.19 | 62.64 | 62.79 | 62.79 | -0.68% | 53,647 |
| Aug 28, 2025 | 63.30 | 63.30 | 62.80 | 63.22 | 63.22 | 0.32% | 381,418 |
| Aug 27, 2025 | 62.52 | 63.15 | 62.52 | 63.02 | 63.02 | 0.64% | 67,255 |
| Aug 26, 2025 | 62.55 | 62.79 | 62.41 | 62.62 | 62.62 | 0.38% | 100,901 |
| Aug 25, 2025 | 62.65 | 62.96 | 62.33 | 62.38 | 62.38 | -0.67% | 154,372 |
| Aug 22, 2025 | 61.36 | 63.00 | 61.29 | 62.80 | 62.80 | 3.00% | 183,447 |
| Aug 21, 2025 | 60.60 | 61.05 | 60.60 | 60.97 | 60.97 | -0.05% | 43,102 |
| Aug 20, 2025 | 61.12 | 61.26 | 60.71 | 61.00 | 61.00 | -0.44% | 44,103 |
| Aug 19, 2025 | 61.41 | 61.79 | 61.10 | 61.27 | 61.27 | 0.07% | 67,590 |
| Aug 18, 2025 | 61.28 | 61.28 | 61.11 | 61.23 | 61.23 | 0.20% | 39,479 |
| Aug 15, 2025 | 61.71 | 61.71 | 61.04 | 61.11 | 61.11 | -0.63% | 50,791 |
| Aug 14, 2025 | 61.80 | 61.80 | 61.12 | 61.50 | 61.50 | -1.32% | 115,833 |
| Aug 13, 2025 | 61.56 | 62.32 | 61.43 | 62.32 | 62.32 | 1.66% | 90,721 |
| Aug 12, 2025 | 60.14 | 61.30 | 60.10 | 61.30 | 61.30 | 2.59% | 150,786 |
| Aug 11, 2025 | 59.98 | 60.25 | 59.65 | 59.75 | 59.75 | -0.30% | 71,128 |
| Aug 8, 2025 | 60.07 | 60.32 | 59.83 | 59.93 | 59.93 | 0.15% | 58,564 |
| Aug 7, 2025 | 60.60 | 60.60 | 59.56 | 59.84 | 59.84 | -0.22% | 164,330 |
| Aug 6, 2025 | 60.06 | 60.19 | 59.72 | 59.97 | 59.97 | -0.12% | 113,401 |
| Aug 5, 2025 | 60.07 | 60.34 | 59.45 | 60.04 | 60.04 | 0.03% | 90,401 |
| Aug 4, 2025 | 59.61 | 60.02 | 59.45 | 60.02 | 60.02 | 1.40% | 66,189 |
| Aug 1, 2025 | 59.38 | 59.44 | 58.33 | 59.19 | 59.19 | -1.33% | 96,011 |
| Jul 31, 2025 | 60.71 | 60.74 | 59.97 | 59.99 | 59.99 | -1.22% | 91,186 |
| Jul 30, 2025 | 61.27 | 61.41 | 60.39 | 60.73 | 60.73 | -0.51% | 73,764 |
| Jul 29, 2025 | 61.63 | 61.63 | 60.92 | 61.04 | 61.04 | -0.23% | 70,928 |
| Jul 28, 2025 | 61.47 | 61.64 | 61.07 | 61.18 | 61.18 | -0.21% | 80,411 |
| Jul 25, 2025 | 61.29 | 61.34 | 60.78 | 61.31 | 61.31 | 0.74% | 88,123 |
| Jul 24, 2025 | 61.40 | 61.40 | 60.82 | 60.86 | 60.86 | -1.19% | 69,767 |
| Jul 23, 2025 | 61.39 | 61.60 | 61.30 | 61.59 | 61.59 | 0.92% | 60,041 |
| Jul 22, 2025 | 60.47 | 61.16 | 60.40 | 61.03 | 61.03 | 1.13% | 47,747 |
| Jul 21, 2025 | 60.70 | 60.89 | 60.29 | 60.35 | 60.35 | -0.43% | 86,118 |
| Jul 18, 2025 | 60.83 | 60.96 | 60.46 | 60.61 | 60.61 | -0.33% | 259,212 |
| Jul 17, 2025 | 60.23 | 60.92 | 60.23 | 60.81 | 60.81 | 1.16% | 228,003 |