JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
71.93
-0.56 (-0.77%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.40 | 72.67 | 71.72 | 71.93 | 71.93 | -0.77% | 118,383 |
| Apr 27, 2026 | 72.61 | 72.86 | 72.36 | 72.49 | 72.49 | 0.01% | 105,104 |
| Apr 24, 2026 | 72.53 | 72.86 | 72.13 | 72.48 | 72.48 | 0.35% | 75,218 |
| Apr 23, 2026 | 72.20 | 72.55 | 71.42 | 72.23 | 72.23 | -0.07% | 103,076 |
| Apr 22, 2026 | 73.03 | 73.03 | 72.02 | 72.28 | 72.28 | -0.11% | 96,232 |
| Apr 21, 2026 | 72.91 | 73.38 | 72.17 | 72.36 | 72.36 | -0.56% | 418,162 |
| Apr 20, 2026 | 72.15 | 72.85 | 72.15 | 72.77 | 72.77 | 0.57% | 80,751 |
| Apr 17, 2026 | 71.73 | 72.84 | 71.66 | 72.36 | 72.36 | 2.03% | 121,989 |
| Apr 16, 2026 | 70.85 | 71.09 | 70.64 | 70.92 | 70.92 | 0.27% | 98,085 |
| Apr 15, 2026 | 70.91 | 71.18 | 70.53 | 70.73 | 70.73 | -0.13% | 142,867 |
| Apr 14, 2026 | 70.86 | 71.15 | 70.47 | 70.82 | 70.82 | 0.30% | 130,972 |
| Apr 13, 2026 | 69.59 | 70.65 | 69.53 | 70.61 | 70.61 | 1.15% | 96,695 |
| Apr 10, 2026 | 70.19 | 70.19 | 69.71 | 69.81 | 69.81 | -0.33% | 140,157 |
| Apr 9, 2026 | 69.49 | 70.31 | 69.49 | 70.04 | 70.04 | 0.39% | 106,052 |
| Apr 8, 2026 | 69.71 | 70.21 | 69.56 | 69.77 | 69.77 | 2.77% | 108,737 |
| Apr 7, 2026 | 67.58 | 68.14 | 67.34 | 67.89 | 67.89 | 0.18% | 140,791 |
| Apr 6, 2026 | 67.40 | 67.79 | 67.10 | 67.77 | 67.77 | 0.41% | 236,827 |
| Apr 2, 2026 | 66.19 | 67.90 | 66.01 | 67.49 | 67.49 | 0.36% | 250,740 |
| Apr 1, 2026 | 67.08 | 67.81 | 67.08 | 67.25 | 67.25 | 0.72% | 193,948 |
| Mar 31, 2026 | 65.81 | 67.19 | 65.49 | 66.77 | 66.77 | 2.68% | 500,788 |
| Mar 30, 2026 | 66.26 | 66.35 | 64.73 | 65.03 | 65.03 | -0.70% | 397,000 |
| Mar 27, 2026 | 66.22 | 66.38 | 65.32 | 65.49 | 65.49 | -1.68% | 248,841 |
| Mar 26, 2026 | 66.89 | 67.66 | 66.52 | 66.61 | 66.61 | -1.48% | 206,815 |
| Mar 25, 2026 | 67.71 | 67.88 | 67.05 | 67.61 | 67.61 | 0.87% | 156,550 |
| Mar 24, 2026 | 65.94 | 67.41 | 65.94 | 67.03 | 67.03 | 1.01% | 386,182 |
| Mar 23, 2026 | 66.48 | 67.38 | 66.19 | 66.36 | 66.36 | 1.90% | 294,852 |
| Mar 20, 2026 | 66.36 | 66.53 | 64.71 | 65.12 | 65.12 | -2.19% | 359,074 |
| Mar 19, 2026 | 65.49 | 66.95 | 65.49 | 66.58 | 66.58 | 0.41% | 169,489 |
| Mar 18, 2026 | 66.58 | 66.98 | 66.27 | 66.31 | 66.31 | -0.87% | 175,847 |
| Mar 17, 2026 | 66.74 | 67.26 | 66.65 | 66.89 | 66.89 | 0.86% | 236,486 |
| Mar 16, 2026 | 66.55 | 67.10 | 66.30 | 66.32 | 66.32 | 0.77% | 392,358 |
| Mar 13, 2026 | 66.31 | 66.77 | 65.57 | 65.81 | 65.81 | -0.08% | 267,777 |
| Mar 12, 2026 | 66.34 | 66.59 | 65.85 | 65.86 | 65.86 | -1.98% | 103,165 |
| Mar 11, 2026 | 66.99 | 67.44 | 66.69 | 67.19 | 67.19 | -0.13% | 120,003 |
| Mar 10, 2026 | 67.42 | 68.39 | 67.12 | 67.28 | 67.28 | -0.38% | 188,250 |
| Mar 9, 2026 | 66.13 | 67.67 | 65.34 | 67.54 | 67.54 | 0.90% | 240,240 |
| Mar 6, 2026 | 67.23 | 67.36 | 66.50 | 66.94 | 66.94 | -2.32% | 69,919 |
| 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 |