JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)
BATS: JEMA · Real-Time Price · USD
47.06
-0.16 (-0.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.84 | 47.11 | 46.78 | 47.06 | 47.06 | -0.34% | 172,957 |
| Sep 25, 2025 | 47.26 | 47.33 | 47.06 | 47.22 | 47.22 | -0.67% | 176,403 |
| Sep 24, 2025 | 47.73 | 47.76 | 47.52 | 47.54 | 47.54 | -0.48% | 38,214 |
| Sep 23, 2025 | 47.82 | 47.95 | 47.72 | 47.77 | 47.77 | 0.13% | 18,760 |
| Sep 22, 2025 | 47.50 | 47.76 | 47.49 | 47.71 | 47.71 | 0.53% | 13,897 |
| Sep 19, 2025 | 47.51 | 47.60 | 47.42 | 47.46 | 47.46 | -0.38% | 13,796 |
| Sep 18, 2025 | 47.55 | 47.67 | 47.37 | 47.64 | 47.64 | -0.13% | 39,912 |
| Sep 17, 2025 | 47.70 | 48.04 | 47.67 | 47.70 | 47.70 | 0.36% | 24,451 |
| Sep 16, 2025 | 47.42 | 47.57 | 47.30 | 47.53 | 47.53 | 0.75% | 17,503 |
| Sep 15, 2025 | 47.09 | 47.20 | 47.07 | 47.18 | 47.18 | 0.67% | 18,164 |
| Sep 12, 2025 | 46.82 | 46.92 | 46.77 | 46.86 | 46.86 | -0.04% | 19,770 |
| Sep 11, 2025 | 46.54 | 46.91 | 46.51 | 46.88 | 46.88 | 1.32% | 14,178 |
| Sep 10, 2025 | 46.22 | 46.41 | 46.20 | 46.27 | 46.27 | 0.93% | 16,814 |
| Sep 9, 2025 | 45.72 | 45.87 | 45.72 | 45.85 | 45.85 | 0.56% | 11,908 |
| Sep 8, 2025 | 45.39 | 45.60 | 45.39 | 45.59 | 45.59 | 0.95% | 14,117 |
| Sep 5, 2025 | 45.22 | 45.27 | 44.95 | 45.16 | 45.16 | 1.26% | 16,171 |
| Sep 4, 2025 | 44.47 | 44.64 | 44.40 | 44.60 | 44.60 | -0.36% | 17,141 |
| Sep 3, 2025 | 44.75 | 44.84 | 44.67 | 44.76 | 44.76 | 0.58% | 20,341 |
| Sep 2, 2025 | 44.23 | 44.54 | 44.23 | 44.50 | 44.50 | -0.49% | 8,843 |
| Aug 29, 2025 | 44.69 | 44.86 | 44.64 | 44.72 | 44.72 | -0.62% | 190,034 |
| Aug 28, 2025 | 44.74 | 45.00 | 44.74 | 45.00 | 45.00 | 0.54% | 12,723 |
| Aug 27, 2025 | 44.48 | 44.79 | 44.47 | 44.76 | 44.76 | -0.50% | 14,806 |
| Aug 26, 2025 | 45.00 | 45.03 | 44.92 | 44.98 | 44.98 | -0.09% | 23,712 |
| Aug 25, 2025 | 45.18 | 45.27 | 45.02 | 45.03 | 45.03 | -0.23% | 11,540 |
| Aug 22, 2025 | 44.59 | 45.21 | 44.56 | 45.13 | 45.13 | 1.71% | 13,933 |
| Aug 21, 2025 | 44.28 | 44.41 | 44.28 | 44.37 | 44.37 | -0.17% | 11,537 |
| Aug 20, 2025 | 44.47 | 44.47 | 44.22 | 44.45 | 44.45 | -0.13% | 11,537 |
| Aug 19, 2025 | 44.79 | 44.79 | 44.46 | 44.50 | 44.50 | -1.04% | 7,627 |
| Aug 18, 2025 | 44.91 | 44.98 | 44.87 | 44.97 | 44.97 | 0.38% | 22,023 |
| Aug 15, 2025 | 44.82 | 44.88 | 44.75 | 44.80 | 44.80 | 0.21% | 20,177 |
| Aug 14, 2025 | 44.68 | 44.85 | 44.64 | 44.71 | 44.71 | -1.12% | 16,023 |
| Aug 13, 2025 | 45.19 | 45.31 | 45.13 | 45.21 | 45.21 | 1.11% | 13,785 |
| Aug 12, 2025 | 44.36 | 44.74 | 44.36 | 44.72 | 44.72 | 1.51% | 11,979 |
| Aug 11, 2025 | 44.20 | 44.22 | 44.05 | 44.05 | 44.05 | -0.31% | 15,679 |
| Aug 8, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.02% | 14,709 |
| Aug 7, 2025 | 44.31 | 44.31 | 44.09 | 44.20 | 44.20 | 0.88% | 42,480 |
| Aug 6, 2025 | 43.66 | 43.84 | 43.60 | 43.82 | 43.82 | 0.49% | 15,436 |
| Aug 5, 2025 | 43.68 | 43.73 | 43.53 | 43.60 | 43.60 | 0.29% | 16,806 |
| Aug 4, 2025 | 43.46 | 43.52 | 43.38 | 43.47 | 43.47 | 1.09% | 361,474 |
| Aug 1, 2025 | 42.99 | 43.06 | 42.85 | 43.01 | 43.01 | -0.68% | 15,598 |
| Jul 31, 2025 | 43.42 | 43.54 | 43.30 | 43.30 | 43.30 | -0.51% | 133,057 |
| Jul 30, 2025 | 43.67 | 43.71 | 43.47 | 43.52 | 43.52 | -0.64% | 62,336 |
| Jul 29, 2025 | 43.82 | 43.88 | 43.76 | 43.80 | 43.80 | 0.07% | 30,143 |
| Jul 28, 2025 | 43.91 | 43.91 | 43.69 | 43.77 | 43.77 | -0.59% | 12,333 |
| Jul 25, 2025 | 43.88 | 44.07 | 43.88 | 44.03 | 44.03 | -0.27% | 28,249 |
| Jul 24, 2025 | 44.22 | 44.26 | 44.14 | 44.15 | 44.15 | -0.59% | 17,974 |
| Jul 23, 2025 | 44.12 | 44.41 | 44.12 | 44.41 | 44.41 | 1.23% | 26,914 |
| Jul 22, 2025 | 43.78 | 43.90 | 43.61 | 43.87 | 43.87 | -0.18% | 41,978 |
| Jul 21, 2025 | 43.81 | 44.09 | 43.81 | 43.95 | 43.95 | 0.76% | 25,715 |
| Jul 18, 2025 | 43.90 | 43.90 | 43.62 | 43.62 | 43.62 | -0.32% | 33,560 |