JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)
NYSEARCA: JMEE · Real-Time Price · USD
65.35
+0.03 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
65.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.44 | 65.69 | 65.28 | 65.35 | 65.35 | 0.05% | 90,391 |
| Dec 4, 2025 | 65.24 | 65.53 | 64.91 | 65.32 | 65.32 | 0.42% | 67,230 |
| Dec 3, 2025 | 64.67 | 65.13 | 64.25 | 65.05 | 65.05 | 0.84% | 103,741 |
| Dec 2, 2025 | 64.98 | 64.98 | 64.48 | 64.51 | 64.51 | -0.14% | 68,919 |
| Dec 1, 2025 | 64.38 | 65.07 | 64.38 | 64.60 | 64.60 | -0.57% | 77,510 |
| Nov 28, 2025 | 64.95 | 65.07 | 64.68 | 64.97 | 64.97 | 0.31% | 19,887 |
| Nov 26, 2025 | 64.53 | 65.31 | 64.17 | 64.77 | 64.77 | 0.59% | 82,725 |
| Nov 25, 2025 | 63.16 | 64.49 | 63.16 | 64.39 | 64.39 | 2.09% | 113,523 |
| Nov 24, 2025 | 62.47 | 63.21 | 62.36 | 63.07 | 63.07 | 1.17% | 86,255 |
| Nov 21, 2025 | 61.03 | 62.72 | 61.00 | 62.34 | 62.34 | 2.52% | 90,247 |
| Nov 20, 2025 | 62.75 | 62.94 | 60.74 | 60.81 | 60.81 | -1.63% | 71,958 |
| Nov 19, 2025 | 61.73 | 62.27 | 61.56 | 61.82 | 61.82 | 0.13% | 150,970 |
| Nov 18, 2025 | 61.16 | 62.04 | 61.10 | 61.74 | 61.74 | 0.24% | 75,199 |
| Nov 17, 2025 | 62.85 | 62.85 | 61.40 | 61.59 | 61.59 | -1.83% | 69,599 |
| Nov 14, 2025 | 61.94 | 63.04 | 61.94 | 62.74 | 62.74 | -0.10% | 97,071 |
| Nov 13, 2025 | 63.92 | 64.00 | 62.62 | 62.80 | 62.80 | -1.97% | 367,263 |
| Nov 12, 2025 | 64.29 | 64.57 | 64.06 | 64.06 | 64.06 | 0.16% | 56,053 |
| Nov 11, 2025 | 63.89 | 64.17 | 63.75 | 63.96 | 63.96 | -0.02% | 97,111 |
| Nov 10, 2025 | 64.20 | 64.25 | 63.49 | 63.97 | 63.97 | 0.90% | 88,942 |
| Nov 7, 2025 | 62.53 | 63.40 | 62.27 | 63.40 | 63.40 | 1.13% | 62,458 |
| Nov 6, 2025 | 63.41 | 63.59 | 62.57 | 62.69 | 62.69 | -1.12% | 61,102 |
| Nov 5, 2025 | 62.80 | 63.71 | 62.80 | 63.40 | 63.40 | 1.31% | 55,795 |
| Nov 4, 2025 | 62.38 | 62.96 | 62.38 | 62.58 | 62.58 | -1.15% | 69,319 |
| Nov 3, 2025 | 63.17 | 63.31 | 62.42 | 63.31 | 63.31 | 0.09% | 62,602 |
| Oct 31, 2025 | 63.30 | 63.32 | 62.71 | 63.25 | 63.25 | 0.33% | 79,108 |
| Oct 30, 2025 | 63.18 | 63.89 | 62.93 | 63.04 | 63.04 | -1.04% | 79,088 |
| Oct 29, 2025 | 64.12 | 64.47 | 63.33 | 63.70 | 63.70 | -0.69% | 66,859 |
| Oct 28, 2025 | 64.65 | 64.78 | 64.05 | 64.14 | 64.14 | -0.82% | 42,475 |
| Oct 27, 2025 | 65.18 | 65.18 | 64.53 | 64.67 | 64.67 | 0.23% | 53,517 |
| Oct 24, 2025 | 64.92 | 64.92 | 64.50 | 64.52 | 64.52 | 0.70% | 50,695 |
| Oct 23, 2025 | 63.35 | 64.14 | 63.33 | 64.07 | 64.07 | 1.30% | 50,434 |
| Oct 22, 2025 | 63.93 | 63.93 | 62.83 | 63.25 | 63.25 | -0.96% | 86,691 |
| Oct 21, 2025 | 63.57 | 64.04 | 63.39 | 63.86 | 63.86 | 0.36% | 63,979 |
| Oct 20, 2025 | 63.36 | 63.68 | 63.26 | 63.63 | 63.63 | 1.40% | 130,138 |
| Oct 17, 2025 | 62.54 | 62.94 | 62.30 | 62.75 | 62.75 | 0.08% | 72,536 |
| Oct 16, 2025 | 63.85 | 63.85 | 62.42 | 62.70 | 62.70 | -1.28% | 64,716 |
| Oct 15, 2025 | 63.93 | 64.07 | 62.91 | 63.51 | 63.51 | 0.38% | 97,195 |
| Oct 14, 2025 | 61.89 | 63.57 | 61.89 | 63.27 | 63.27 | 1.10% | 106,255 |
| Oct 13, 2025 | 62.24 | 62.70 | 62.06 | 62.58 | 62.58 | 2.09% | 40,877 |
| Oct 10, 2025 | 63.37 | 63.44 | 61.26 | 61.30 | 61.30 | -2.93% | 47,773 |
| Oct 9, 2025 | 63.69 | 63.84 | 62.99 | 63.15 | 63.15 | -1.00% | 97,662 |
| Oct 8, 2025 | 63.24 | 63.83 | 63.15 | 63.79 | 63.79 | 0.92% | 69,468 |
| Oct 7, 2025 | 64.17 | 64.17 | 63.04 | 63.21 | 63.21 | -1.19% | 86,743 |
| Oct 6, 2025 | 64.42 | 64.42 | 63.92 | 63.97 | 63.97 | -0.03% | 63,913 |
| Oct 3, 2025 | 64.07 | 64.47 | 63.82 | 63.99 | 63.99 | 0.31% | 101,296 |
| Oct 2, 2025 | 63.74 | 63.83 | 63.25 | 63.79 | 63.79 | 0.20% | 66,598 |
| Oct 1, 2025 | 63.03 | 63.74 | 63.03 | 63.66 | 63.66 | 0.36% | 83,736 |
| Sep 30, 2025 | 63.28 | 63.59 | 62.85 | 63.43 | 63.43 | 0.25% | 74,839 |
| Sep 29, 2025 | 63.67 | 63.67 | 63.10 | 63.27 | 63.27 | -0.28% | 73,137 |
| Sep 26, 2025 | 62.99 | 63.45 | 62.93 | 63.45 | 63.45 | 1.10% | 117,921 |