J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF (JADE) Historical Stock Data
47.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JADE is up 0.10% a day on average. There have been 27 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF closed green and 3 days where JADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 47.14 | 47.14 | ↑$0.00 (0.00%) | 47.14 | 47.14 | 2 |
| 2025-04-21 | 46.27 | 46.27 | ↑$0.00 (0.00%) | 46.27 | 46.27 | 15 |
| 2025-04-17 | 46.34 | 46.34 | ↑$0.00 (0.00%) | 46.34 | 46.34 | 2 |
| 2025-04-16 | 45.96 | 45.96 | ↑$0.00 (0.00%) | 45.96 | 45.96 | 3 |
| 2025-04-15 | 46.45 | 46.45 | ↑$0.00 (0.00%) | 46.45 | 46.45 | 5 |
| 2025-04-14 | 46.28 | 46.28 | ↑$0.00 (0.00%) | 46.28 | 46.28 | 1 |
| 2025-04-11 | 45.85 | 45.85 | ↑$0.00 (0.00%) | 45.85 | 45.85 | 6 |
| 2025-04-10 | 44.49 | 44.49 | ↑$0.00 (0.00%) | 44.49 | 44.49 | 73 |
| 2025-04-09 | 42.58 | 45.41 | ↑$2.83 (6.64%) | 42.57 | 45.41 | 453 |
| 2025-04-08 | 43.06 | 42.49 | ↓$0.57 (-1.32%) | 42.18 | 43.06 | 422 |
| 2025-04-07 | 44.54 | 43.20 | ↓$1.34 (-3.02%) | 43.20 | 44.54 | 300 |
| 2025-04-04 | 44.54 | 44.53 | ↓$0.01 (-0.03%) | 44.53 | 44.54 | 184 |
| 2025-04-03 | 47.27 | 47.27 | ↑$0.00 (0.00%) | 47.27 | 47.27 | 8 |
| 2025-04-02 | 48.38 | 48.38 | ↑$0.00 (0.00%) | 48.38 | 48.38 | 2 |
| 2025-03-31 | 48.13 | 48.13 | ↑$0.00 (0.00%) | 48.13 | 48.13 | 3 |
| 2025-03-28 | 48.28 | 48.28 | ↑$0.00 (0.00%) | 48.28 | 48.28 | 78 |
| 2025-03-26 | 49.12 | 49.12 | ↑$0.00 (0.00%) | 49.12 | 49.12 | 16 |
| 2025-03-25 | 49.40 | 49.40 | ↑$0.00 (0.00%) | 49.40 | 49.40 | 60 |
| 2025-03-24 | 49.29 | 49.29 | ↑$0.00 (0.00%) | 49.29 | 49.29 | 34 |
| 2025-03-21 | 48.99 | 48.99 | ↑$0.00 (0.00%) | 48.99 | 48.99 | 1 |
| 2025-03-20 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.17 | 49.17 | 61 |
| 2025-03-19 | 49.73 | 49.73 | ↑$0.00 (0.00%) | 49.73 | 49.73 | 3 |
| 2025-03-18 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.64 | 49.64 | 1 |
| 2025-03-17 | 49.95 | 49.95 | ↑$0.00 (0.00%) | 49.95 | 49.95 | 2 |
| 2025-03-14 | 48.76 | 49.13 | ↑$0.37 (0.76%) | 48.76 | 49.13 | 211 |
| 2025-03-13 | 48.16 | 48.16 | ↑$0.00 (0.00%) | 48.16 | 48.16 | 2 |
| 2025-03-10 | 47.51 | 47.51 | ↑$0.00 (0.00%) | 47.51 | 47.51 | 18 |
| 2025-03-07 | 48.76 | 48.76 | ↑$0.00 (0.00%) | 48.76 | 48.76 | 90 |
| 2025-03-06 | 48.47 | 48.47 | ↑$0.00 (0.00%) | 48.47 | 48.47 | 6 |
| 2025-03-05 | 48.94 | 48.94 | ↑$0.00 (0.00%) | 48.94 | 48.94 | 3 |
Create an account or log in to view more rows.
$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.
$JADE I'm not afraid.
I'm long
And I'm strong..........
$JADE looking ready to breakout soon.
$JADE The United States stock market is going to crash.
$JADE Keep up the pressure.
$JADE Fuk the 1% even though i feel like the 1%
$JADE HODL!!!