JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
NYSEARCA: JPEM · Real-Time Price · USD
64.62
-0.33 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.61 | 64.69 | 64.46 | 64.62 | 64.62 | -0.51% | 7,565 |
| Apr 27, 2026 | 65.29 | 65.29 | 64.93 | 64.95 | 64.95 | -0.49% | 32,786 |
| Apr 24, 2026 | 65.05 | 65.32 | 65.03 | 65.27 | 65.27 | 0.71% | 13,219 |
| Apr 23, 2026 | 65.20 | 65.39 | 64.58 | 64.81 | 64.81 | -1.24% | 16,608 |
| Apr 22, 2026 | 65.64 | 65.72 | 65.46 | 65.62 | 65.62 | 0.52% | 14,628 |
| Apr 21, 2026 | 66.13 | 66.14 | 65.25 | 65.28 | 65.28 | -1.32% | 7,634 |
| Apr 20, 2026 | 66.16 | 66.23 | 65.90 | 66.15 | 66.15 | -0.66% | 14,023 |
| Apr 17, 2026 | 66.64 | 66.90 | 66.49 | 66.59 | 66.59 | 1.34% | 10,894 |
| Apr 16, 2026 | 65.68 | 65.71 | 65.42 | 65.71 | 65.71 | -0.09% | 13,480 |
| Apr 15, 2026 | 65.75 | 65.88 | 65.54 | 65.77 | 65.77 | -0.10% | 9,627 |
| Apr 14, 2026 | 65.67 | 65.95 | 65.67 | 65.84 | 65.83 | 0.73% | 12,606 |
| Apr 13, 2026 | 64.72 | 65.36 | 64.66 | 65.36 | 65.36 | 0.50% | 8,214 |
| Apr 10, 2026 | 65.09 | 65.35 | 64.98 | 65.04 | 65.04 | 0.41% | 8,014 |
| Apr 9, 2026 | 64.54 | 64.99 | 64.26 | 64.77 | 64.77 | 0.33% | 11,491 |
| Apr 8, 2026 | 64.73 | 64.73 | 64.22 | 64.56 | 64.56 | 3.33% | 11,274 |
| Apr 7, 2026 | 62.12 | 63.97 | 61.06 | 62.48 | 62.48 | 0.21% | 49,568 |
| Apr 6, 2026 | 62.29 | 62.55 | 62.23 | 62.35 | 62.35 | 0.07% | 13,992 |
| Apr 2, 2026 | 61.70 | 62.53 | 61.55 | 62.31 | 62.31 | -0.17% | 11,228 |
| Apr 1, 2026 | 62.29 | 62.70 | 62.25 | 62.41 | 62.41 | 0.46% | 9,293 |
| Mar 31, 2026 | 61.00 | 62.13 | 60.97 | 62.13 | 62.13 | 3.07% | 15,996 |
| Mar 30, 2026 | 60.73 | 60.73 | 60.13 | 60.28 | 60.28 | 0.18% | 8,551 |
| Mar 27, 2026 | 60.39 | 60.61 | 60.13 | 60.17 | 60.17 | -0.56% | 19,299 |
| Mar 26, 2026 | 61.22 | 61.33 | 60.49 | 60.51 | 60.51 | -2.25% | 14,308 |
| Mar 25, 2026 | 61.70 | 62.03 | 61.58 | 61.90 | 61.90 | 1.89% | 31,315 |
| Mar 24, 2026 | 60.28 | 60.93 | 60.28 | 60.75 | 60.75 | -1.24% | 224,563 |
| Mar 23, 2026 | 60.95 | 61.70 | 60.93 | 61.51 | 61.25 | 2.13% | 27,663 |
| Mar 20, 2026 | 61.33 | 61.41 | 60.04 | 60.23 | 59.97 | -2.48% | 116,004 |
| Mar 19, 2026 | 61.25 | 61.85 | 61.25 | 61.76 | 61.50 | -0.42% | 292,319 |
| Mar 18, 2026 | 62.42 | 62.61 | 62.02 | 62.02 | 61.76 | -1.40% | 21,773 |
| Mar 17, 2026 | 63.16 | 63.22 | 62.90 | 62.90 | 62.63 | 0.38% | 6,945 |
| Mar 16, 2026 | 62.33 | 62.86 | 62.33 | 62.66 | 62.39 | 1.28% | 7,639 |
| Mar 13, 2026 | 62.56 | 62.93 | 61.86 | 61.87 | 61.61 | -0.93% | 30,507 |
| Mar 12, 2026 | 63.21 | 63.21 | 62.45 | 62.45 | 62.19 | -1.68% | 6,031 |
| Mar 11, 2026 | 63.44 | 63.66 | 63.23 | 63.52 | 63.25 | 0.03% | 9,469 |
| Mar 10, 2026 | 63.53 | 64.20 | 63.29 | 63.50 | 63.23 | 0.24% | 16,916 |
| Mar 9, 2026 | 62.16 | 63.40 | 62.02 | 63.35 | 63.08 | 1.03% | 17,228 |
| Mar 6, 2026 | 62.45 | 63.04 | 62.40 | 62.70 | 62.43 | -0.95% | 13,862 |
| Mar 5, 2026 | 63.61 | 63.76 | 62.81 | 63.30 | 63.03 | -1.23% | 19,390 |
| Mar 4, 2026 | 63.96 | 64.39 | 63.81 | 64.09 | 63.82 | 0.63% | 27,609 |
| Mar 3, 2026 | 63.39 | 64.01 | 62.61 | 63.69 | 63.42 | -3.37% | 22,158 |
| Mar 2, 2026 | 65.64 | 66.09 | 65.49 | 65.91 | 65.63 | -1.25% | 66,167 |
| Feb 27, 2026 | 66.69 | 66.82 | 66.63 | 66.75 | 66.46 | -0.32% | 9,560 |
| Feb 26, 2026 | 66.95 | 66.96 | 66.56 | 66.96 | 66.68 | -0.30% | 12,837 |
| Feb 25, 2026 | 67.24 | 67.40 | 66.98 | 67.16 | 66.88 | 0.36% | 56,834 |
| Feb 24, 2026 | 66.44 | 66.98 | 66.40 | 66.92 | 66.64 | 0.98% | 24,009 |
| Feb 23, 2026 | 66.50 | 66.68 | 66.27 | 66.27 | 65.99 | -0.50% | 23,155 |
| Feb 20, 2026 | 65.80 | 67.27 | 65.80 | 66.60 | 66.32 | 1.05% | 34,078 |
| Feb 19, 2026 | 65.58 | 65.91 | 65.48 | 65.91 | 65.63 | -0.15% | 9,730 |
| Feb 18, 2026 | 66.20 | 66.46 | 65.94 | 66.01 | 65.73 | 0.24% | 15,244 |
| Feb 17, 2026 | 65.67 | 66.02 | 65.37 | 65.86 | 65.58 | -0.08% | 14,627 |
| Feb 13, 2026 | 65.63 | 65.91 | 65.36 | 65.91 | 65.63 | - | 19,848 |
| Feb 12, 2026 | 66.78 | 66.78 | 65.86 | 65.91 | 65.63 | -0.83% | 27,391 |
| Feb 11, 2026 | 66.26 | 66.46 | 66.01 | 66.46 | 66.18 | 0.90% | 24,741 |
| Feb 10, 2026 | 65.99 | 65.99 | 65.77 | 65.87 | 65.59 | -0.18% | 13,672 |
| Feb 9, 2026 | 65.44 | 65.99 | 65.40 | 65.99 | 65.71 | 1.20% | 22,129 |
| Feb 6, 2026 | 64.64 | 65.24 | 64.64 | 65.21 | 64.93 | 1.77% | 21,089 |
| Feb 5, 2026 | 64.30 | 64.56 | 64.01 | 64.08 | 63.80 | -0.65% | 28,126 |
| Feb 4, 2026 | 65.49 | 65.50 | 64.29 | 64.50 | 64.22 | -0.74% | 144,785 |
| Feb 3, 2026 | 65.04 | 65.33 | 64.74 | 64.98 | 64.70 | 0.87% | 34,245 |
| Feb 2, 2026 | 64.22 | 64.74 | 63.95 | 64.42 | 64.15 | -0.32% | 82,021 |
| Jan 30, 2026 | 65.32 | 65.38 | 64.39 | 64.63 | 64.36 | -2.27% | 49,896 |
| Jan 29, 2026 | 66.34 | 66.49 | 65.58 | 66.13 | 65.85 | -0.30% | 10,418 |
| Jan 28, 2026 | 66.30 | 66.37 | 65.90 | 66.33 | 66.05 | 0.56% | 29,301 |
| Jan 27, 2026 | 65.47 | 65.96 | 65.47 | 65.96 | 65.68 | 1.26% | 13,356 |
| Jan 26, 2026 | 65.05 | 65.35 | 65.05 | 65.14 | 64.86 | 0.68% | 14,380 |
| Jan 23, 2026 | 64.20 | 64.70 | 64.20 | 64.70 | 64.42 | 0.43% | 129,691 |
| Jan 22, 2026 | 64.15 | 64.55 | 64.08 | 64.43 | 64.15 | 1.33% | 44,396 |
| Jan 21, 2026 | 63.41 | 63.74 | 63.39 | 63.58 | 63.31 | 0.76% | 12,510 |
| Jan 20, 2026 | 63.00 | 63.34 | 62.96 | 63.10 | 62.83 | 0.27% | 10,290 |
| Jan 16, 2026 | 62.88 | 62.98 | 62.77 | 62.93 | 62.66 | -0.36% | 10,949 |
| Jan 15, 2026 | 63.01 | 63.26 | 62.90 | 63.16 | 62.89 | 0.62% | 12,138 |
| Jan 14, 2026 | 62.66 | 62.83 | 62.57 | 62.77 | 62.50 | 0.47% | 12,803 |
| Jan 13, 2026 | 62.84 | 62.84 | 62.42 | 62.48 | 62.21 | -0.23% | 12,544 |
| Jan 12, 2026 | 62.47 | 62.63 | 62.41 | 62.62 | 62.36 | 0.85% | 23,326 |
| Jan 9, 2026 | 62.03 | 62.16 | 61.93 | 62.10 | 61.83 | 0.59% | 21,671 |
| Jan 8, 2026 | 61.51 | 61.83 | 61.51 | 61.73 | 61.47 | -0.03% | 15,187 |
| Jan 7, 2026 | 61.85 | 61.89 | 61.73 | 61.75 | 61.49 | -0.35% | 13,399 |
| Jan 6, 2026 | 61.70 | 62.14 | 61.70 | 61.97 | 61.71 | 0.85% | 12,247 |
| Jan 5, 2026 | 61.20 | 61.55 | 61.19 | 61.45 | 61.19 | 0.51% | 16,523 |
| Jan 2, 2026 | 61.23 | 61.23 | 61.05 | 61.14 | 60.88 | 0.68% | 9,789 |
| Dec 31, 2025 | 60.71 | 60.76 | 60.62 | 60.73 | 60.47 | -0.08% | 10,143 |
| Dec 30, 2025 | 60.85 | 60.88 | 60.74 | 60.78 | 60.52 | 0.66% | 9,043 |
| Dec 29, 2025 | 60.51 | 60.55 | 60.38 | 60.38 | 60.12 | -1.03% | 13,294 |
| Dec 26, 2025 | 61.05 | 61.05 | 60.78 | 61.01 | 60.75 | 0.53% | 14,150 |
| Dec 24, 2025 | 60.64 | 60.75 | 60.57 | 60.69 | 60.43 | 0.23% | 12,390 |
| Dec 23, 2025 | 60.39 | 60.69 | 60.39 | 60.55 | 60.29 | -1.16% | 23,369 |
| Dec 22, 2025 | 61.26 | 61.33 | 61.20 | 61.26 | 59.97 | 0.41% | 18,443 |
| Dec 19, 2025 | 61.10 | 61.28 | 61.00 | 61.01 | 59.73 | 0.35% | 22,141 |
| Dec 18, 2025 | 62.52 | 62.52 | 60.66 | 60.80 | 59.52 | 0.75% | 59,790 |
| Dec 17, 2025 | 60.72 | 60.72 | 60.27 | 60.35 | 59.08 | -0.49% | 13,718 |
| Dec 16, 2025 | 60.86 | 60.86 | 60.60 | 60.65 | 59.37 | -0.79% | 6,152 |
| Dec 15, 2025 | 61.20 | 61.21 | 61.04 | 61.13 | 59.85 | 0.58% | 12,320 |
| Dec 12, 2025 | 61.17 | 61.22 | 60.69 | 60.78 | 59.50 | -0.15% | 8,227 |
| Dec 11, 2025 | 60.66 | 61.18 | 60.66 | 60.87 | 59.59 | 0.15% | 10,227 |
| Dec 10, 2025 | 60.43 | 60.83 | 60.43 | 60.78 | 59.50 | 0.62% | 4,026 |
| Dec 9, 2025 | 60.06 | 60.43 | 60.06 | 60.41 | 59.14 | 0.18% | 12,482 |
| Dec 8, 2025 | 60.55 | 60.58 | 60.28 | 60.30 | 59.03 | -0.61% | 19,192 |
| Dec 5, 2025 | 61.33 | 61.42 | 60.42 | 60.67 | 59.39 | -0.56% | 47,139 |
| Dec 4, 2025 | 61.02 | 61.10 | 60.95 | 61.01 | 59.72 | 0.22% | 20,599 |
| Dec 3, 2025 | 60.74 | 60.92 | 60.74 | 60.88 | 59.60 | 0.21% | 21,681 |