JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
54.14 ↑0.25 (0.46%)
As of April 26, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, JPEM is down -0.09% a day on average. There have been 10 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 20 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 53.42 | 53.89 | ↑$0.47 (0.88%) | 53.42 | 53.89 | 6.40K |
| 2024-04-24 | 53.79 | 53.59 | ↓$0.20 (-0.37%) | 53.48 | 53.79 | 14.47K |
| 2024-04-23 | 53.40 | 53.71 | ↑$0.31 (0.58%) | 53.40 | 53.80 | 9K |
| 2024-04-22 | 53.44 | 53.74 | ↑$0.30 (0.56%) | 53.37 | 53.74 | 37.59K |
| 2024-04-19 | 53.45 | 53.58 | ↑$0.13 (0.24%) | 53.40 | 53.58 | 20K |
| 2024-04-18 | 53.37 | 53.34 | ↓$0.02 (-0.05%) | 53.27 | 53.55 | 16.79K |
| 2024-04-17 | 53.38 | 53.19 | ↓$0.19 (-0.36%) | 53.12 | 53.44 | 16.97K |
| 2024-04-16 | 53.09 | 53.03 | ↓$0.06 (-0.11%) | 53.03 | 53.19 | 14.10K |
| 2024-04-15 | 54.25 | 53.81 | ↓$0.44 (-0.81%) | 53.70 | 54.25 | 14.44K |
| 2024-04-12 | 54.16 | 53.78 | ↓$0.38 (-0.69%) | 53.65 | 54.16 | 8.31K |
| 2024-04-11 | 54.58 | 54.50 | ↓$0.08 (-0.14%) | 54.40 | 54.64 | 23.09K |
| 2024-04-10 | 54.31 | 54.23 | ↓$0.08 (-0.15%) | 54.15 | 54.45 | 22.92K |
| 2024-04-09 | 54.93 | 54.90 | ↓$0.03 (-0.06%) | 54.78 | 54.98 | 17.15K |
| 2024-04-08 | 54.52 | 54.62 | ↑$0.10 (0.19%) | 54.52 | 54.63 | 16.92K |
| 2024-04-05 | 53.97 | 54.17 | ↑$0.20 (0.37%) | 53.94 | 54.21 | 8.94K |
| 2024-04-04 | 54.17 | 53.77 | ↓$0.40 (-0.74%) | 53.77 | 54.35 | 26.79K |
| 2024-04-03 | 53.61 | 53.80 | ↑$0.19 (0.35%) | 53.51 | 53.83 | 37.82K |
| 2024-04-02 | 53.63 | 53.59 | ↓$0.04 (-0.07%) | 53.55 | 53.71 | 11.59K |
| 2024-04-01 | 53.72 | 53.56 | ↓$0.16 (-0.31%) | 53.47 | 53.75 | 21.09K |
| 2024-03-28 | 53.37 | 53.45 | ↑$0.08 (0.14%) | 53.36 | 53.55 | 16.45K |
| 2024-03-27 | 53.22 | 53.28 | ↑$0.06 (0.11%) | 53.17 | 53.33 | 11.65K |
| 2024-03-26 | 53.32 | 53.20 | ↓$0.12 (-0.23%) | 53.17 | 53.32 | 12.69K |
| 2024-03-25 | 53.52 | 53.44 | ↓$0.08 (-0.14%) | 53.44 | 53.60 | 10.88K |
| 2024-03-22 | 53.56 | 53.49 | ↓$0.07 (-0.13%) | 53.39 | 53.58 | 17.89K |
| 2024-03-21 | 53.95 | 53.71 | ↓$0.24 (-0.44%) | 53.71 | 53.95 | 14.85K |
| 2024-03-20 | 53.24 | 53.69 | ↑$0.45 (0.85%) | 53.19 | 53.73 | 20.24K |
| 2024-03-19 | 53.79 | 53.17 | ↓$0.62 (-1.15%) | 53.13 | 53.79 | 31.77K |
| 2024-03-18 | 53.67 | 53.50 | ↓$0.17 (-0.32%) | 53.41 | 53.67 | 18.95K |
| 2024-03-15 | 53.69 | 53.55 | ↓$0.14 (-0.26%) | 53.51 | 53.70 | 10.44K |
| 2024-03-14 | 53.90 | 53.72 | ↓$0.18 (-0.34%) | 53.61 | 53.90 | 15.55K |
Create an account or log in to view more rows.
$JPEM is going to have a run next month
$JPEM Same thing
different day
$JPEM Ride this train. You won't regret.
$JPEM HOLDING STRONG FOR ALL OF YOU
$JPEM BOUGHT TODAY!
$JPEM all’s I know is buy and hold… no expectations
$JPEM I warned you all fairly you morons.
$JPEM when's the offering?
$JPEM I need a smoke after this trade
$JPEM Hold on to your Butts.