JPMorgan Active Developing Markets Equity ETF (JADE)
NYSEARCA: JADE · Real-Time Price · USD
54.35
-0.15 (-0.27%)
At close: Jun 27, 2025, 4:00 PM
54.35
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
JADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.35 | 54.37 | 54.27 | 54.35 | 54.35 | -0.28% | 944 |
| Jun 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.65% | 108 |
| Jun 25, 2025 | 54.16 | 54.16 | 54.15 | 54.15 | 54.15 | 0.06% | 127 |
| Jun 24, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 2.61% | 80 |
| Jun 23, 2025 | 52.70 | 52.74 | 52.70 | 52.74 | 52.74 | 0.46% | 619 |
| Jun 20, 2025 | 52.66 | 52.66 | 52.50 | 52.50 | 52.50 | -0.39% | 152 |
| Jun 18, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.20% | 29 |
| Jun 17, 2025 | 53.16 | 53.16 | 52.81 | 52.81 | 52.81 | -1.04% | 267 |
| Jun 16, 2025 | 53.27 | 53.52 | 53.24 | 53.37 | 53.37 | 0.81% | 6,232 |
| Jun 13, 2025 | 52.99 | 52.99 | 52.93 | 52.93 | 52.93 | -1.37% | 341 |
| Jun 12, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.14% | 22 |
| Jun 11, 2025 | 53.69 | 53.69 | 53.59 | 53.59 | 53.59 | 0.39% | 130 |
| Jun 10, 2025 | 53.36 | 53.39 | 53.36 | 53.39 | 53.39 | 0.39% | 336 |
| Jun 9, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.73% | 9 |
| Jun 6, 2025 | 52.72 | 52.81 | 52.72 | 52.79 | 52.79 | 0.20% | 508 |
| Jun 5, 2025 | 52.83 | 52.83 | 52.69 | 52.69 | 52.69 | 0.69% | 485 |
| Jun 4, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.20% | 1,035 |
| Jun 3, 2025 | 51.62 | 51.71 | 51.62 | 51.71 | 51.71 | 0.23% | 1,035 |
| Jun 2, 2025 | 51.38 | 51.59 | 51.38 | 51.59 | 51.59 | 0.42% | 1,214 |
| May 30, 2025 | 51.23 | 51.37 | 51.23 | 51.37 | 51.37 | -1.31% | 125 |
| May 29, 2025 | 52.01 | 52.05 | 52.01 | 52.05 | 52.05 | 0.27% | 279 |
| May 28, 2025 | 52.01 | 52.01 | 51.92 | 51.92 | 51.92 | -0.25% | 801 |
| May 27, 2025 | 51.96 | 52.04 | 51.96 | 52.04 | 52.04 | 0.47% | 671 |
| May 23, 2025 | 51.85 | 51.86 | 51.79 | 51.80 | 51.80 | 0.01% | 1,508 |
| May 22, 2025 | 51.85 | 51.85 | 51.80 | 51.80 | 51.80 | -0.14% | 385 |
| May 21, 2025 | 52.30 | 52.30 | 51.86 | 51.87 | 51.87 | -0.24% | 2,650 |
| May 20, 2025 | 51.93 | 52.00 | 51.89 | 51.99 | 51.99 | -0.35% | 1,507 |
| May 19, 2025 | 52.20 | 52.23 | 52.13 | 52.17 | 52.17 | 0.39% | 4,026 |
| May 16, 2025 | 52.00 | 52.09 | 51.97 | 51.97 | 51.97 | -0.12% | 2,619 |
| May 15, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.08% | 14 |
| May 14, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.97% | 7 |
| May 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.60% | 1 |
| May 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 2.24% | 1 |
| May 9, 2025 | 50.30 | 50.30 | 50.14 | 50.14 | 50.14 | 0.45% | 201 |
| May 8, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.14% | 3 |
| May 7, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.63% | 3 |
| May 6, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.11% | 2 |
| May 5, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.55% | 14 |
| May 2, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 2.61% | 101 |
| May 1, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.10% | 3 |
| Apr 30, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.24% | 6 |
| Apr 29, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.35% | 21 |
| Apr 28, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.09% | 3 |
| Apr 25, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.10% | 3 |
| Apr 24, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.13% | 63 |
| Apr 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.40% | - |
| Apr 22, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.89% | 2 |
| Apr 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.14% | 15 |
| Apr 17, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.82% | 2 |
| Apr 16, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.05% | 3 |