JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
60.80 ↑0.45 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEM is down -0.15% a day on average. There have been 17 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 13 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 62.52 | 60.80 | ↓$1.72 (-2.75%) | 60.66 | 62.52 | 59.79K |
| 2025-12-17 | 60.72 | 60.35 | ↓$0.37 (-0.60%) | 60.27 | 60.72 | 13.40K |
| 2025-12-16 | 60.86 | 60.65 | ↓$0.21 (-0.35%) | 60.60 | 60.86 | 6.15K |
| 2025-12-15 | 61.20 | 61.13 | ↓$0.07 (-0.11%) | 61.04 | 61.21 | 12.14K |
| 2025-12-12 | 61.17 | 60.78 | ↓$0.39 (-0.64%) | 60.69 | 61.22 | 8K |
| 2025-12-11 | 60.66 | 60.87 | ↑$0.21 (0.35%) | 60.66 | 61.18 | 10.23K |
| 2025-12-10 | 60.43 | 60.78 | ↑$0.35 (0.58%) | 60.43 | 60.83 | 4.03K |
| 2025-12-09 | 60.06 | 60.41 | ↑$0.35 (0.58%) | 60.06 | 60.43 | 12.48K |
| 2025-12-08 | 60.55 | 60.30 | ↓$0.25 (-0.41%) | 60.28 | 60.56 | 18.39K |
| 2025-12-05 | 61.33 | 60.67 | ↓$0.66 (-1.08%) | 60.42 | 61.42 | 46.33K |
| 2025-12-04 | 61.02 | 61.01 | ↓$0.01 (-0.02%) | 60.96 | 61.10 | 20.47K |
| 2025-12-03 | 60.74 | 60.88 | ↑$0.14 (0.23%) | 60.74 | 60.92 | 21.56K |
| 2025-12-02 | 60.59 | 60.75 | ↑$0.16 (0.26%) | 60.51 | 60.76 | 14.19K |
| 2025-12-01 | 60.56 | 60.52 | ↓$0.03 (-0.05%) | 60.52 | 60.68 | 11.65K |
| 2025-11-28 | 60.42 | 60.47 | ↑$0.05 (0.09%) | 60.42 | 60.47 | 1.51K |
| 2025-11-26 | 60.25 | 60.44 | ↑$0.19 (0.32%) | 60.23 | 60.48 | 15.05K |
| 2025-11-25 | 59.72 | 60.02 | ↑$0.30 (0.50%) | 59.69 | 60.06 | 28.95K |
| 2025-11-24 | 59.60 | 59.77 | ↑$0.17 (0.29%) | 59.54 | 59.80 | 7.54K |
| 2025-11-21 | 59.38 | 59.64 | ↑$0.26 (0.44%) | 59.21 | 59.72 | 27.78K |
| 2025-11-20 | 60.48 | 59.62 | ↓$0.86 (-1.43%) | 59.61 | 60.54 | 47.06K |
| 2025-11-19 | 60.19 | 60.20 | ↑$0.01 (0.02%) | 60.10 | 60.39 | 17.56K |
| 2025-11-18 | 60.05 | 60.13 | ↑$0.08 (0.13%) | 59.97 | 60.27 | 20.25K |
| 2025-11-17 | 60.61 | 60.32 | ↓$0.29 (-0.47%) | 60.21 | 60.69 | 8.21K |
| 2025-11-14 | 60.69 | 60.89 | ↑$0.20 (0.32%) | 60.69 | 60.99 | 5.43K |
| 2025-11-13 | 61.30 | 60.90 | ↓$0.40 (-0.66%) | 60.83 | 61.36 | 8.72K |
| 2025-11-12 | 61.28 | 61.34 | ↑$0.06 (0.09%) | 61.21 | 61.35 | 21.95K |
| 2025-11-11 | 61.14 | 61.17 | ↑$0.03 (0.05%) | 60.93 | 61.25 | 22.41K |
| 2025-11-10 | 60.81 | 60.93 | ↑$0.12 (0.19%) | 60.74 | 60.94 | 9.85K |
| 2025-11-07 | 60.25 | 60.37 | ↑$0.12 (0.21%) | 60.07 | 60.38 | 13.41K |
| 2025-11-06 | 60.52 | 60.24 | ↓$0.28 (-0.46%) | 60.19 | 60.53 | 11.75K |
Create an account or log in to view more rows.
$JPEM Buy the dip.
$JPEM love cooking these little bears on here
$JPEM yeah we're going green today
$JPEM wow! I sold too early
$JPEM looks good
$JPEM I'm not afraid.
I'm long
And I'm strong..........
$JPEM Getting ready for market open.
$JPEM Now I'm worried....
$JPEM Bears go home!
$JPEM Who else bought the dip on Friday?