JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
63.30
-0.79 (-1.23%)
Mar 5, 2026, 4:00 PM EST - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.61 | 63.76 | 62.81 | 63.30 | 63.30 | -1.23% | 19,390 |
| Mar 4, 2026 | 63.96 | 64.39 | 63.81 | 64.09 | 64.09 | 0.63% | 27,609 |
| Mar 3, 2026 | 63.39 | 64.01 | 62.61 | 63.69 | 63.69 | -3.37% | 22,158 |
| Mar 2, 2026 | 65.64 | 66.09 | 65.49 | 65.91 | 65.91 | -1.25% | 66,167 |
| Feb 27, 2026 | 66.69 | 66.82 | 66.63 | 66.75 | 66.75 | -0.32% | 9,560 |
| Feb 26, 2026 | 66.95 | 66.96 | 66.56 | 66.96 | 66.96 | -0.30% | 12,837 |
| Feb 25, 2026 | 67.24 | 67.40 | 66.98 | 67.16 | 67.16 | 0.36% | 56,834 |
| Feb 24, 2026 | 66.44 | 66.98 | 66.40 | 66.92 | 66.92 | 0.98% | 24,005 |
| Feb 23, 2026 | 66.50 | 66.68 | 66.27 | 66.27 | 66.27 | -0.50% | 23,155 |
| Feb 20, 2026 | 65.80 | 67.27 | 65.80 | 66.60 | 66.60 | 1.05% | 34,078 |
| Feb 19, 2026 | 65.58 | 65.91 | 65.48 | 65.91 | 65.91 | -0.15% | 9,730 |
| Feb 18, 2026 | 66.20 | 66.46 | 65.94 | 66.01 | 66.01 | 0.24% | 15,243 |
| Feb 17, 2026 | 65.67 | 66.02 | 65.37 | 65.86 | 65.86 | -0.08% | 14,627 |
| Feb 13, 2026 | 65.63 | 65.91 | 65.36 | 65.91 | 65.91 | - | 19,848 |
| Feb 12, 2026 | 66.78 | 66.78 | 65.86 | 65.91 | 65.91 | -0.83% | 27,391 |
| Feb 11, 2026 | 66.26 | 66.46 | 66.01 | 66.46 | 66.46 | 0.90% | 24,741 |
| Feb 10, 2026 | 65.99 | 65.99 | 65.77 | 65.87 | 65.87 | -0.18% | 13,672 |
| Feb 9, 2026 | 65.44 | 65.99 | 65.40 | 65.99 | 65.99 | 1.20% | 22,129 |
| Feb 6, 2026 | 64.64 | 65.24 | 64.64 | 65.21 | 65.21 | 1.77% | 21,089 |
| Feb 5, 2026 | 64.30 | 64.56 | 64.01 | 64.08 | 64.08 | -0.65% | 28,126 |
| Feb 4, 2026 | 65.49 | 65.50 | 64.29 | 64.50 | 64.50 | -0.74% | 144,785 |
| Feb 3, 2026 | 65.04 | 65.33 | 64.74 | 64.98 | 64.98 | 0.87% | 34,244 |
| Feb 2, 2026 | 64.22 | 64.74 | 63.95 | 64.42 | 64.42 | -0.32% | 82,021 |
| Jan 30, 2026 | 65.32 | 65.38 | 64.39 | 64.63 | 64.63 | -2.27% | 49,896 |
| Jan 29, 2026 | 66.34 | 66.49 | 65.58 | 66.13 | 66.13 | -0.30% | 10,418 |
| Jan 28, 2026 | 66.30 | 66.37 | 65.90 | 66.33 | 66.33 | 0.56% | 29,301 |
| Jan 27, 2026 | 65.47 | 65.96 | 65.47 | 65.96 | 65.96 | 1.26% | 13,356 |
| Jan 26, 2026 | 65.05 | 65.35 | 65.05 | 65.14 | 65.14 | 0.68% | 14,380 |
| Jan 23, 2026 | 64.20 | 64.70 | 64.20 | 64.70 | 64.70 | 0.43% | 129,691 |
| Jan 22, 2026 | 64.15 | 64.55 | 64.08 | 64.43 | 64.43 | 1.33% | 44,396 |
| Jan 21, 2026 | 63.41 | 63.74 | 63.39 | 63.58 | 63.58 | 0.76% | 12,510 |
| Jan 20, 2026 | 63.00 | 63.34 | 62.96 | 63.10 | 63.10 | 0.27% | 10,285 |
| Jan 16, 2026 | 62.88 | 62.98 | 62.77 | 62.93 | 62.93 | -0.36% | 10,949 |
| Jan 15, 2026 | 63.01 | 63.26 | 62.90 | 63.16 | 63.16 | 0.62% | 12,138 |
| Jan 14, 2026 | 62.66 | 62.83 | 62.57 | 62.77 | 62.77 | 0.47% | 12,803 |
| Jan 13, 2026 | 62.84 | 62.84 | 62.42 | 62.48 | 62.48 | -0.23% | 12,544 |
| Jan 12, 2026 | 62.47 | 62.63 | 62.41 | 62.62 | 62.62 | 0.85% | 23,326 |
| Jan 9, 2026 | 62.03 | 62.16 | 61.93 | 62.10 | 62.10 | 0.59% | 21,671 |
| Jan 8, 2026 | 61.51 | 61.83 | 61.51 | 61.73 | 61.73 | -0.03% | 15,187 |
| Jan 7, 2026 | 61.85 | 61.89 | 61.73 | 61.75 | 61.75 | -0.35% | 13,399 |
| Jan 6, 2026 | 61.70 | 62.14 | 61.70 | 61.97 | 61.97 | 0.85% | 12,237 |
| Jan 5, 2026 | 61.20 | 61.55 | 61.19 | 61.45 | 61.45 | 0.51% | 16,523 |
| Jan 2, 2026 | 61.23 | 61.23 | 61.05 | 61.14 | 61.14 | 0.68% | 9,789 |
| Dec 31, 2025 | 60.71 | 60.76 | 60.62 | 60.73 | 60.73 | -0.08% | 10,143 |
| Dec 30, 2025 | 60.85 | 60.88 | 60.74 | 60.78 | 60.78 | 0.66% | 9,043 |
| Dec 29, 2025 | 60.51 | 60.55 | 60.38 | 60.38 | 60.38 | -1.03% | 13,294 |
| Dec 26, 2025 | 61.05 | 61.05 | 60.78 | 61.01 | 61.01 | 0.53% | 14,150 |
| Dec 24, 2025 | 60.64 | 60.75 | 60.57 | 60.69 | 60.69 | 0.23% | 12,390 |
| Dec 23, 2025 | 60.39 | 60.69 | 60.39 | 60.55 | 60.55 | -1.16% | 23,369 |
| Dec 22, 2025 | 61.26 | 61.33 | 61.20 | 61.26 | 60.23 | 0.41% | 18,443 |
| Dec 19, 2025 | 61.10 | 61.28 | 61.00 | 61.01 | 59.98 | 0.35% | 22,141 |
| Dec 18, 2025 | 62.52 | 62.52 | 60.66 | 60.80 | 59.77 | 0.75% | 59,790 |
| Dec 17, 2025 | 60.72 | 60.72 | 60.27 | 60.35 | 59.33 | -0.49% | 13,718 |
| Dec 16, 2025 | 60.86 | 60.86 | 60.60 | 60.65 | 59.63 | -0.79% | 6,152 |
| Dec 15, 2025 | 61.20 | 61.21 | 61.04 | 61.13 | 60.10 | 0.58% | 12,320 |
| Dec 12, 2025 | 61.17 | 61.22 | 60.69 | 60.78 | 59.75 | -0.15% | 8,227 |
| Dec 11, 2025 | 60.66 | 61.18 | 60.66 | 60.87 | 59.84 | 0.15% | 10,227 |
| Dec 10, 2025 | 60.43 | 60.83 | 60.43 | 60.78 | 59.75 | 0.62% | 4,026 |
| Dec 9, 2025 | 60.06 | 60.43 | 60.06 | 60.41 | 59.39 | 0.18% | 12,482 |
| Dec 8, 2025 | 60.55 | 60.58 | 60.28 | 60.30 | 59.28 | -0.61% | 19,192 |
| Dec 5, 2025 | 61.33 | 61.42 | 60.42 | 60.67 | 59.65 | -0.56% | 47,139 |
| Dec 4, 2025 | 61.02 | 61.10 | 60.95 | 61.01 | 59.98 | 0.22% | 20,599 |
| Dec 3, 2025 | 60.74 | 60.92 | 60.74 | 60.88 | 59.85 | 0.21% | 21,681 |
| Dec 2, 2025 | 60.59 | 60.76 | 60.51 | 60.75 | 59.72 | 0.37% | 14,189 |
| Dec 1, 2025 | 60.56 | 60.68 | 60.52 | 60.52 | 59.50 | 0.09% | 11,669 |
| Nov 28, 2025 | 60.42 | 60.47 | 60.42 | 60.47 | 59.45 | 0.05% | 1,520 |
| Nov 26, 2025 | 60.25 | 60.48 | 60.23 | 60.44 | 59.42 | 0.70% | 15,050 |
| Nov 25, 2025 | 59.72 | 60.06 | 59.65 | 60.02 | 59.01 | 0.41% | 28,962 |
| Nov 24, 2025 | 59.60 | 59.80 | 59.54 | 59.77 | 58.76 | 0.22% | 7,536 |
| Nov 21, 2025 | 59.38 | 59.72 | 59.21 | 59.64 | 58.63 | 0.04% | 27,944 |
| Nov 20, 2025 | 60.48 | 60.54 | 59.61 | 59.62 | 58.61 | -0.97% | 47,098 |
| Nov 19, 2025 | 60.19 | 60.41 | 60.10 | 60.20 | 59.18 | 0.12% | 17,588 |
| Nov 18, 2025 | 60.05 | 60.27 | 59.97 | 60.13 | 59.11 | -0.33% | 20,286 |
| Nov 17, 2025 | 60.61 | 60.69 | 60.21 | 60.33 | 59.31 | -0.92% | 8,233 |
| Nov 14, 2025 | 60.69 | 60.99 | 60.69 | 60.89 | 59.86 | -0.02% | 5,427 |
| Nov 13, 2025 | 61.30 | 61.36 | 60.83 | 60.90 | 59.87 | -0.72% | 8,765 |
| Nov 12, 2025 | 61.28 | 61.35 | 61.21 | 61.34 | 60.30 | 0.27% | 22,042 |
| Nov 11, 2025 | 61.14 | 61.28 | 60.93 | 61.17 | 60.14 | 0.40% | 22,422 |
| Nov 10, 2025 | 60.81 | 60.95 | 60.73 | 60.93 | 59.90 | 0.92% | 9,863 |
| Nov 7, 2025 | 60.25 | 60.38 | 60.07 | 60.37 | 59.35 | 0.22% | 13,419 |
| Nov 6, 2025 | 60.52 | 60.57 | 60.19 | 60.24 | 59.22 | -0.03% | 11,959 |
| Nov 5, 2025 | 59.91 | 60.31 | 59.91 | 60.26 | 59.24 | 1.00% | 10,296 |
| Nov 4, 2025 | 59.73 | 59.96 | 59.65 | 59.67 | 58.66 | -0.87% | 44,921 |
| Nov 3, 2025 | 60.14 | 60.25 | 60.08 | 60.19 | 59.17 | 0.48% | 25,726 |
| Oct 31, 2025 | 59.96 | 59.96 | 59.77 | 59.90 | 58.89 | -0.36% | 29,636 |
| Oct 30, 2025 | 60.09 | 60.25 | 60.04 | 60.12 | 59.10 | -0.30% | 7,582 |
| Oct 29, 2025 | 60.56 | 60.59 | 60.18 | 60.30 | 59.28 | 0.04% | 11,839 |
| Oct 28, 2025 | 60.07 | 60.27 | 59.95 | 60.27 | 59.25 | 0.25% | 9,167 |
| Oct 27, 2025 | 60.12 | 60.12 | 59.91 | 60.12 | 59.10 | 0.47% | 19,667 |
| Oct 24, 2025 | 59.92 | 59.96 | 59.83 | 59.84 | 58.83 | 0.24% | 20,128 |
| Oct 23, 2025 | 59.54 | 59.74 | 59.54 | 59.70 | 58.69 | 0.75% | 12,240 |
| Oct 22, 2025 | 59.21 | 59.38 | 59.04 | 59.26 | 58.25 | 0.36% | 7,216 |
| Oct 21, 2025 | 59.09 | 59.22 | 58.99 | 59.04 | 58.04 | -0.75% | 16,949 |
| Oct 20, 2025 | 59.39 | 59.52 | 59.33 | 59.49 | 58.48 | 0.64% | 8,794 |
| Oct 17, 2025 | 59.02 | 59.11 | 58.97 | 59.11 | 58.11 | -0.17% | 6,944 |
| Oct 16, 2025 | 59.13 | 59.46 | 59.12 | 59.21 | 58.21 | 0.30% | 9,880 |
| Oct 15, 2025 | 58.89 | 59.13 | 58.89 | 59.04 | 58.04 | 0.70% | 8,951 |
| Oct 14, 2025 | 58.34 | 58.80 | 58.32 | 58.62 | 57.63 | -0.06% | 9,972 |
| Oct 13, 2025 | 58.56 | 58.77 | 58.48 | 58.66 | 57.66 | 1.85% | 31,572 |
| Oct 10, 2025 | 58.93 | 58.98 | 57.58 | 57.59 | 56.62 | -2.06% | 19,285 |