JPMorgan Emerging Markets Equity Core ETF (JEMA) Historical Stock Data
49.19 ↑0.39 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEMA is up 0.04% a day on average. There have been 19 days where JPMorgan Emerging Markets Equity Core ETF closed green and 11 days where JEMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 49.00 | 49.19 | ↑$0.19 (0.39%) | 49.00 | 49.20 | 18.90K |
| 2025-12-24 | 48.76 | 48.80 | ↑$0.04 (0.08%) | 48.73 | 48.87 | 19.79K |
| 2025-12-23 | 48.34 | 48.67 | ↑$0.33 (0.68%) | 48.29 | 48.67 | 43.55K |
| 2025-12-22 | 48.46 | 48.41 | ↓$0.05 (-0.10%) | 48.33 | 48.46 | 39.79K |
| 2025-12-19 | 48.10 | 48.24 | ↑$0.14 (0.29%) | 48.10 | 48.39 | 25.70K |
| 2025-12-18 | 47.88 | 47.92 | ↑$0.04 (0.08%) | 47.83 | 48.16 | 37K |
| 2025-12-17 | 47.73 | 47.25 | ↓$0.48 (-1.00%) | 47.17 | 47.80 | 209.78K |
| 2025-12-16 | 47.69 | 47.67 | ↓$0.02 (-0.04%) | 47.52 | 47.75 | 44.53K |
| 2025-12-15 | 50.04 | 49.48 | ↓$0.56 (-1.12%) | 49.45 | 50.04 | 33.06K |
| 2025-12-12 | 50.29 | 49.65 | ↓$0.64 (-1.27%) | 49.53 | 50.31 | 31.61K |
| 2025-12-11 | 50.00 | 50.29 | ↑$0.29 (0.58%) | 50.00 | 50.33 | 14.74K |
| 2025-12-10 | 50.11 | 50.44 | ↑$0.33 (0.66%) | 49.94 | 50.46 | 24.65K |
| 2025-12-09 | 49.75 | 49.99 | ↑$0.24 (0.48%) | 49.63 | 50.00 | 32.17K |
| 2025-12-08 | 50.18 | 50.05 | ↓$0.13 (-0.26%) | 49.83 | 50.18 | 48.48K |
| 2025-12-05 | 50.49 | 50.05 | ↓$0.44 (-0.87%) | 49.96 | 50.49 | 105.90K |
| 2025-12-04 | 49.76 | 49.69 | ↓$0.07 (-0.14%) | 49.63 | 49.77 | 37K |
| 2025-12-03 | 49.55 | 49.82 | ↑$0.27 (0.54%) | 49.54 | 49.82 | 31.03K |
| 2025-12-02 | 49.66 | 49.73 | ↑$0.07 (0.14%) | 49.50 | 49.78 | 45.06K |
| 2025-12-01 | 49.36 | 49.48 | ↑$0.12 (0.25%) | 49.36 | 49.67 | 91.13K |
| 2025-11-28 | 49.42 | 49.55 | ↑$0.13 (0.26%) | 49.41 | 49.56 | 128.98K |
| 2025-11-26 | 49.16 | 49.42 | ↑$0.26 (0.53%) | 49.16 | 49.48 | 37.92K |
| 2025-11-25 | 48.61 | 49.01 | ↑$0.41 (0.83%) | 48.35 | 49.01 | 47.19K |
| 2025-11-24 | 48.02 | 48.67 | ↑$0.65 (1.35%) | 48.02 | 48.70 | 95.28K |
| 2025-11-21 | 47.56 | 48.16 | ↑$0.60 (1.26%) | 47.37 | 48.22 | 408.47K |
| 2025-11-20 | 49.04 | 47.77 | ↓$1.27 (-2.59%) | 47.77 | 49.10 | 21.74K |
| 2025-11-19 | 48.42 | 48.57 | ↑$0.15 (0.31%) | 48.29 | 48.74 | 21.33K |
| 2025-11-18 | 48.48 | 48.74 | ↑$0.26 (0.54%) | 48.34 | 48.86 | 32.64K |
| 2025-11-17 | 49.12 | 48.92 | ↓$0.20 (-0.40%) | 48.78 | 49.38 | 41.95K |
| 2025-11-14 | 49.02 | 49.46 | ↑$0.44 (0.89%) | 49.02 | 49.82 | 52.86K |
| 2025-11-13 | 50.12 | 49.47 | ↓$0.65 (-1.30%) | 49.37 | 50.12 | 22.11K |
Create an account or log in to view more rows.
$JEMA wow! I sold too early
$JEMA just go up
$JEMA This stock is the golden ticket.
$JEMA Slapping that ask today
$JEMA bought more
$JEMA just bought a half position.
$JEMA Don't like that...
$JEMA futes cooperating!
$JEMA id rather have a dip then rip than a gap and crap
$JEMA I don't know shit
but I know I'm holdin till I at least triple up