JPMorgan ActiveBuilders Emerging Markets Equity ETF (NY:JEMA)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	52.64	52.88	52.55	52.57	49,684	+0.38(+0.73%)
Jan 21, 2026	51.99	52.45	51.97	52.19	29,393	+0.81(+1.58%)
Jan 20, 2026	51.39	51.73	51.24	51.38	28,215	-0.39(-0.75%)
Jan 16, 2026	51.91	51.92	51.49	51.77	86,386	-0.06(-0.12%)
Jan 15, 2026	51.91	52.05	51.70	51.83	139,103	+0.24(+0.47%)
Jan 14, 2026	51.40	51.59	51.30	51.59	38,243	+0.41(+0.80%)
Jan 13, 2026	51.58	51.60	51.12	51.18	50,783	-0.48(-0.92%)
Jan 12, 2026	51.03	51.67	51.03	51.66	34,542	+0.44(+0.85%)
Jan 09, 2026	51.11	51.27	50.84	51.22	40,462	+0.27(+0.53%)
Jan 08, 2026	50.88	50.97	50.67	50.95	59,327	+0.10(+0.20%)
Jan 07, 2026	51.23	51.23	50.81	50.85	67,390	-0.52(-1.01%)
Jan 06, 2026	51.34	51.62	51.22	51.37	85,793	+0.50(+0.99%)
Jan 05, 2026	50.75	50.99	50.58	50.87	194,381	+0.53(+1.05%)
Jan 02, 2026	50.02	50.34	49.99	50.34	40,213	+1.34(+2.72%)
Dec 31, 2025	49.36	49.36	48.95	49.00	2,521,079	-0.24(-0.49%)
Dec 30, 2025	49.30	49.39	49.24	49.24	29,565	+0.14(+0.29%)
Dec 29, 2025	48.97	49.11	48.94	49.10	25,770	-0.09(-0.18%)
Dec 26, 2025	49.00	49.20	49.00	49.19	18,896	+0.39(+0.80%)
Dec 24, 2025	48.76	48.87	48.73	48.80	19,795	+0.13(+0.27%)
Dec 23, 2025	48.34	48.67	48.29	48.67	44,140	+0.26(+0.54%)
Dec 22, 2025	48.46	48.46	48.33	48.41	39,788	+0.17(+0.35%)
Dec 19, 2025	48.10	48.39	48.10	48.24	25,696	+0.32(+0.67%)
Dec 18, 2025	47.88	48.16	47.83	47.92	37,001	+0.67(+1.42%)
Dec 17, 2025	47.73	47.81	47.17	47.25	209,779	-0.42(-0.88%)
Dec 16, 2025	47.69	47.78	47.50	47.67	44,534	-0.38(-0.78%)
Dec 15, 2025	48.59	48.59	48.02	48.05	34,045	-0.17(-0.34%)
Dec 12, 2025	48.83	48.85	48.08	48.21	32,549	-0.62(-1.27%)
Dec 11, 2025	48.55	48.87	48.48	48.83	15,175	-0.15(-0.30%)
Dec 10, 2025	48.66	49.00	48.48	48.98	26,262	+0.44(+0.90%)
Dec 09, 2025	48.31	48.55	48.19	48.54	34,391	-0.06(-0.12%)
Dec 08, 2025	48.73	48.73	48.39	48.60	49,925	+0.00(+0.00%)
Dec 05, 2025	49.03	49.03	48.45	48.60	109,057	+0.35(+0.72%)
Dec 04, 2025	48.32	48.33	48.19	48.25	38,235	-0.13(-0.26%)
Dec 03, 2025	48.11	48.38	48.08	48.38	32,173	+0.09(+0.18%)
Dec 02, 2025	48.22	48.34	48.07	48.29	46,406	+0.24(+0.51%)
Dec 01, 2025	47.92	48.23	47.92	48.05	93,844	-0.07(-0.14%)
Nov 28, 2025	47.99	48.14	47.98	48.11	155,656	+0.13(+0.26%)
Nov 26, 2025	47.74	48.05	47.73	47.99	39,238	+0.40(+0.84%)
Nov 25, 2025	47.20	47.59	46.95	47.59	48,597	+0.33(+0.70%)
Nov 24, 2025	46.63	47.29	46.63	47.26	98,127	+0.50(+1.06%)
Nov 21, 2025	46.18	46.83	45.99	46.76	501,590	+0.38(+0.82%)
Nov 20, 2025	47.62	47.68	46.39	46.39	22,390	-0.78(-1.65%)
Nov 19, 2025	47.02	47.34	46.89	47.16	23,136	-0.17(-0.35%)
Nov 18, 2025	47.08	47.45	46.94	47.33	33,618	-0.18(-0.37%)
Nov 17, 2025	47.70	47.95	47.37	47.51	43,376	-0.52(-1.08%)
Nov 14, 2025	47.60	48.38	47.60	48.02	54,440	-0.01(-0.02%)
Nov 13, 2025	48.67	48.67	47.94	48.03	22,769	-0.59(-1.22%)
Nov 12, 2025	48.73	48.73	48.52	48.62	15,568	-0.06(-0.12%)
Nov 11, 2025	48.64	48.77	48.53	48.68	20,972	+0.09(+0.19%)
Nov 10, 2025	48.49	48.73	48.31	48.59	24,019	+0.80(+1.67%)
Nov 07, 2025	47.50	47.79	47.19	47.79	16,563	-0.06(-0.13%)
Nov 06, 2025	48.26	48.37	47.73	47.85	14,650	-0.41(-0.84%)
Nov 05, 2025	47.79	48.44	47.79	48.26	19,605	+0.39(+0.81%)
Nov 04, 2025	47.90	48.20	47.86	47.87	12,685	-0.82(-1.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.