JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
56.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEM is up 0.07% a day on average. There have been 14 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 16 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 56.53 | 56.41 | ↓$0.12 (-0.21%) | 56.37 | 56.68 | 17.73K |
| 2025-06-13 | 54.39 | 55.97 | ↑$1.58 (2.91%) | 54.39 | 56.16 | 21.32K |
| 2025-06-12 | 56.59 | 56.66 | ↑$0.07 (0.12%) | 56.58 | 56.69 | 15.43K |
| 2025-06-11 | 56.77 | 56.70 | ↓$0.07 (-0.12%) | 56.65 | 56.93 | 8.42K |
| 2025-06-10 | 56.56 | 56.61 | ↑$0.04 (0.08%) | 56.49 | 56.69 | 14.15K |
| 2025-06-09 | 56.22 | 56.34 | ↑$0.12 (0.22%) | 55.94 | 56.43 | 10.51K |
| 2025-06-06 | 56.01 | 56.10 | ↑$0.09 (0.17%) | 55.97 | 56.14 | 12.65K |
| 2025-06-05 | 56.13 | 55.99 | ↓$0.14 (-0.25%) | 55.85 | 56.13 | 12.06K |
| 2025-06-04 | 55.84 | 55.80 | ↓$0.04 (-0.07%) | 55.73 | 55.91 | 9.53K |
| 2025-06-03 | 55.51 | 55.63 | ↑$0.12 (0.21%) | 55.41 | 55.66 | 12.13K |
| 2025-06-02 | 55.30 | 55.42 | ↑$0.12 (0.22%) | 55.23 | 55.45 | 10.95K |
| 2025-05-30 | 55.47 | 55.28 | ↓$0.19 (-0.34%) | 54.99 | 55.47 | 9.46K |
| 2025-05-29 | 56.03 | 55.83 | ↓$0.20 (-0.35%) | 55.75 | 56.03 | 8.72K |
| 2025-05-28 | 55.92 | 55.76 | ↓$0.16 (-0.29%) | 55.60 | 55.94 | 10.60K |
| 2025-05-27 | 56.04 | 56.05 | ↑$0.01 (0.02%) | 55.98 | 56.18 | 20.04K |
| 2025-05-23 | 55.64 | 56.13 | ↑$0.49 (0.88%) | 55.64 | 56.16 | 8.71K |
| 2025-05-22 | 55.99 | 55.93 | ↓$0.06 (-0.11%) | 55.78 | 56.04 | 46.76K |
| 2025-05-21 | 56.24 | 55.99 | ↓$0.25 (-0.44%) | 55.93 | 56.35 | 18.32K |
| 2025-05-20 | 56.10 | 56.15 | ↑$0.05 (0.09%) | 55.59 | 56.18 | 15.48K |
| 2025-05-19 | 55.76 | 56.22 | ↑$0.46 (0.82%) | 55.76 | 56.23 | 40.34K |
| 2025-05-16 | 55.66 | 55.81 | ↑$0.15 (0.27%) | 55.62 | 55.81 | 10.16K |
| 2025-05-15 | 55.91 | 55.81 | ↓$0.10 (-0.17%) | 55.70 | 55.91 | 11.99K |
| 2025-05-14 | 55.92 | 55.65 | ↓$0.27 (-0.48%) | 55.52 | 55.92 | 17.59K |
| 2025-05-13 | 55.28 | 55.67 | ↑$0.39 (0.70%) | 55.28 | 55.77 | 13.35K |
| 2025-05-12 | 55.30 | 55.30 | ↑$0.00 (0.01%) | 55.14 | 55.35 | 13.45K |
| 2025-05-09 | 54.80 | 54.72 | ↓$0.08 (-0.14%) | 54.71 | 54.92 | 15.74K |
| 2025-05-08 | 54.51 | 54.28 | ↓$0.23 (-0.42%) | 54.27 | 54.52 | 15.73K |
| 2025-05-07 | 54.29 | 54.17 | ↓$0.12 (-0.22%) | 54.08 | 54.38 | 30.57K |
| 2025-05-06 | 54.63 | 54.49 | ↓$0.14 (-0.26%) | 54.24 | 54.63 | 14.44K |
| 2025-05-05 | 54.89 | 54.56 | ↓$0.33 (-0.61%) | 54.55 | 54.90 | 15.75K |
Create an account or log in to view more rows.
$JPEM Bears go home!
$JPEM Who else bought the dip on Friday?
$JPEM pumped for what this week will bring
$JPEM BOUGHT TODAY!
$JPEM lock and load
$JPEM used to this fuckery!! Not leaving no chance !
$JPEM ATH tomorrow we can do it
$JPEM i'm out of slaps for the day
$JPEM Short again!! 😀 😀
$JPEM Up! Up! Up! Up! Up! Up! Up!