J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF (JADE) Historical Stock Data
63.16 ↑0.24 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JADE is down -0.06% a day on average. There have been 21 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF closed green and 9 days where JADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63.16 | 63.16 | ↑$0.00 (0.00%) | 63.16 | 63.16 | 109 |
| 2025-12-04 | 62.95 | 62.92 | ↓$0.03 (-0.05%) | 62.92 | 62.95 | 664 |
| 2025-12-03 | 62.77 | 62.98 | ↑$0.21 (0.33%) | 62.54 | 63.00 | 3.52K |
| 2025-12-02 | 62.79 | 62.98 | ↑$0.19 (0.31%) | 62.75 | 62.98 | 2.17K |
| 2025-12-01 | 62.71 | 62.71 | ↑$0.00 (0.00%) | 62.71 | 62.71 | 206 |
| 2025-11-28 | 62.65 | 62.65 | ↑$0.00 (0.00%) | 62.65 | 62.65 | 12 |
| 2025-11-26 | 62.60 | 62.49 | ↓$0.11 (-0.17%) | 62.49 | 62.62 | 362 |
| 2025-11-25 | 61.89 | 61.89 | ↑$0.00 (0.00%) | 61.89 | 61.89 | 98 |
| 2025-11-24 | 61.45 | 61.62 | ↑$0.17 (0.27%) | 61.45 | 61.62 | 203 |
| 2025-11-21 | 60.42 | 60.99 | ↑$0.57 (0.95%) | 60.42 | 61.11 | 2.59K |
| 2025-11-20 | 62.11 | 60.89 | ↓$1.22 (-1.97%) | 60.89 | 62.11 | 4.02K |
| 2025-11-19 | 61.73 | 62.04 | ↑$0.31 (0.50%) | 61.73 | 62.11 | 17.93K |
| 2025-11-18 | 61.98 | 62.12 | ↑$0.14 (0.23%) | 61.98 | 62.14 | 464 |
| 2025-11-17 | 62.82 | 62.32 | ↓$0.50 (-0.80%) | 62.17 | 62.82 | 8.38K |
| 2025-11-14 | 62.86 | 62.86 | ↑$0.00 (0.01%) | 62.86 | 63.28 | 795 |
| 2025-11-13 | 63.71 | 62.99 | ↓$0.73 (-1.14%) | 62.83 | 63.71 | 0.92K |
| 2025-11-12 | 63.76 | 63.76 | ↑$0.00 (0.00%) | 63.76 | 63.76 | 117 |
| 2025-11-11 | 63.96 | 63.85 | ↓$0.11 (-0.16%) | 63.85 | 63.96 | 279 |
| 2025-11-10 | 63.68 | 63.80 | ↑$0.12 (0.19%) | 63.46 | 63.80 | 1.73K |
| 2025-11-07 | 62.29 | 62.62 | ↑$0.33 (0.52%) | 62.29 | 62.62 | 0.96K |
| 2025-11-06 | 62.95 | 62.81 | ↓$0.14 (-0.22%) | 62.81 | 62.95 | 498 |
| 2025-11-05 | 63.43 | 63.43 | ↑$0.00 (0.00%) | 63.43 | 63.43 | 59 |
| 2025-11-04 | 63.03 | 62.74 | ↓$0.29 (-0.47%) | 62.74 | 63.03 | 1.19K |
| 2025-11-03 | 63.85 | 63.85 | ↑$0.00 (0.00%) | 63.85 | 63.85 | 296 |
| 2025-10-31 | 63.31 | 63.31 | ↑$0.00 (0.00%) | 63.31 | 63.31 | 147 |
| 2025-10-30 | 63.37 | 63.37 | ↑$0.00 (0.00%) | 63.37 | 63.37 | 63 |
| 2025-10-29 | 63.96 | 63.96 | ↑$0.00 (0.00%) | 63.96 | 63.96 | 105 |
| 2025-10-28 | 63.36 | 63.50 | ↑$0.14 (0.22%) | 63.35 | 63.58 | 3.47K |
| 2025-10-27 | 63.49 | 63.49 | ↑$0.00 (0.00%) | 63.49 | 63.49 | 130 |
| 2025-10-24 | 62.86 | 62.66 | ↓$0.20 (-0.32%) | 62.66 | 62.86 | 363 |
Create an account or log in to view more rows.
$JADE red day ahead
$JADE lol who sold
$JADE over a thousand shares in now
$JADE Fake dip news.
$JADE I’m expecting a breakout here in the next week
$JADE it's true....
$JADE id rather have a dip then rip than a gap and crap
$JADE Here we go!!!
$JADE going down
$JADE holding and buying these dips is so easy.