JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

41.72

+0.49

(+1.19%)

At close: 04:00PM EDT

41.72

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	41.58	41.72	41.49	41.72	41.72	21,100
03 Oct 2024	40.95	41.36	40.95	41.23	41.23	21,200
02 Oct 2024	41.66	41.76	41.37	41.75	41.75	30,700
01 Oct 2024	40.86	40.93	40.42	40.92	40.92	34,900
30 Sept 2024	41.00	41.00	40.49	40.59	40.59	807,700
27 Sept 2024	41.51	41.67	41.26	41.35	41.35	323,700
26 Sept 2024	41.62	41.63	41.27	41.58	41.58	814,600
25 Sept 2024	40.13	40.21	39.96	39.97	39.97	79,000
24 Sept 2024	40.12	40.49	39.90	40.45	40.45	164,700
23 Sept 2024	38.97	39.20	38.97	39.14	39.14	227,500
20 Sept 2024	38.87	38.87	38.68	38.78	38.78	18,500
19 Sept 2024	38.60	38.98	38.60	38.86	38.86	13,800
18 Sept 2024	38.25	38.49	38.00	38.08	38.08	17,700
17 Sept 2024	38.31	38.34	38.11	38.21	38.21	27,000
16 Sept 2024	38.18	38.18	38.07	38.14	38.14	41,400
13 Sept 2024	38.05	38.15	38.05	38.10	38.10	16,900
12 Sept 2024	37.69	37.94	37.57	37.94	37.94	70,600
11 Sept 2024	37.26	37.60	36.98	37.60	37.60	13,400
10 Sept 2024	37.39	37.39	37.06	37.31	37.31	22,900
09 Sept 2024	37.42	37.61	37.40	37.54	37.54	15,000
06 Sept 2024	37.88	37.91	37.16	37.18	37.18	11,700
05 Sept 2024	37.86	37.96	37.77	37.87	37.87	50,500
04 Sept 2024	37.71	38.05	37.71	37.76	37.76	13,500
03 Sept 2024	38.31	38.31	37.81	37.88	37.88	22,100
30 Aug 2024	38.74	38.74	38.41	38.64	38.64	509,500
29 Aug 2024	38.56	38.76	38.50	38.55	38.55	76,600
28 Aug 2024	38.65	38.68	38.35	38.51	38.51	27,200
27 Aug 2024	38.66	38.81	38.65	38.79	38.79	19,200
26 Aug 2024	38.86	38.90	38.64	38.74	38.74	15,800
23 Aug 2024	38.81	39.12	38.71	39.12	39.12	14,900
22 Aug 2024	38.78	38.78	38.26	38.31	38.31	33,500
21 Aug 2024	38.79	38.97	38.78	38.92	38.92	23,500
20 Aug 2024	38.96	38.98	38.69	38.73	38.73	20,800
19 Aug 2024	38.83	39.18	38.83	39.03	39.03	17,300
16 Aug 2024	38.47	38.83	38.47	38.82	38.82	46,800
15 Aug 2024	38.15	38.33	38.14	38.27	38.27	25,900
14 Aug 2024	37.94	37.94	37.76	37.82	37.82	15,700
13 Aug 2024	37.68	38.10	37.68	38.09	38.09	26,200
12 Aug 2024	37.52	37.74	37.52	37.63	37.63	15,700
09 Aug 2024	37.37	37.46	37.21	37.44	37.44	26,900
08 Aug 2024	36.86	37.31	36.79	37.25	37.25	16,300
07 Aug 2024	36.99	37.08	36.40	36.42	36.42	211,700
06 Aug 2024	35.79	36.37	35.71	36.07	36.07	19,700
05 Aug 2024	34.80	36.13	34.80	35.97	35.97	25,800
02 Aug 2024	36.96	37.03	36.78	36.94	36.94	20,800
01 Aug 2024	38.06	38.21	37.44	37.53	37.53	17,600
31 Jul 2024	38.21	38.41	38.16	38.36	38.36	222,000
30 Jul 2024	37.56	37.63	37.28	37.37	37.37	33,200
29 Jul 2024	37.68	37.68	37.49	37.61	37.61	27,200
26 Jul 2024	37.65	37.85	37.62	37.73	37.73	26,000
25 Jul 2024	37.30	37.67	37.29	37.32	37.32	31,800
24 Jul 2024	38.08	38.08	37.54	37.54	37.54	31,800
23 Jul 2024	38.16	38.28	37.82	38.17	38.17	19,400
22 Jul 2024	38.33	38.48	38.27	38.40	38.40	83,600
19 Jul 2024	38.38	38.45	38.14	38.14	38.14	24,300
18 Jul 2024	38.88	38.96	38.45	38.53	38.53	101,300
17 Jul 2024	38.94	39.01	38.78	38.79	38.79	36,900
16 Jul 2024	39.34	39.54	39.31	39.54	39.54	57,800
15 Jul 2024	39.47	39.53	39.25	39.27	39.27	28,700
12 Jul 2024	39.62	39.88	39.62	39.72	39.72	21,700
11 Jul 2024	39.68	39.76	39.48	39.57	39.57	29,900
10 Jul 2024	39.24	39.35	39.19	39.35	39.35	11,000
09 Jul 2024	38.97	39.13	38.97	39.09	39.09	21,200
08 Jul 2024	38.97	39.05	38.84	38.92	38.92	26,500
05 Jul 2024	38.87	38.95	38.64	38.87	38.87	15,700
03 Jul 2024	38.45	38.82	38.45	38.74	38.74	31,000
02 Jul 2024	38.03	38.35	38.03	38.30	38.30	56,300
01 Jul 2024	38.33	38.40	38.15	38.19	38.19	23,100
28 Jun 2024	38.28	38.41	38.13	38.17	38.17	139,100
27 Jun 2024	38.25	38.27	38.02	38.06	38.06	27,500
26 Jun 2024	37.99	38.16	37.98	38.04	38.04	42,000
25 Jun 2024	38.04	38.11	37.96	38.08	38.08	221,700
24 Jun 2024	38.15	38.40	38.12	38.12	38.12	210,300
21 Jun 2024	38.14	38.23	38.10	38.11	38.11	12,700
20 Jun 2024	38.35	38.41	38.12	38.21	38.21	73,000
18 Jun 2024	38.09	38.36	38.09	38.23	38.23	809,600
17 Jun 2024	37.79	38.07	37.74	37.97	37.97	17,300
14 Jun 2024	37.52	37.75	37.51	37.72	37.72	26,700
13 Jun 2024	37.75	37.75	37.52	37.65	37.65	50,000
12 Jun 2024	37.87	37.95	37.69	37.70	37.70	22,300
11 Jun 2024	37.28	37.37	37.16	37.34	37.34	37,100
10 Jun 2024	37.26	37.53	37.15	37.46	37.46	35,700
07 Jun 2024	37.59	37.59	37.26	37.26	37.26	40,400
06 Jun 2024	37.66	37.83	37.61	37.74	37.74	22,700
05 Jun 2024	37.35	37.56	37.24	37.56	37.56	111,500
04 Jun 2024	36.93	37.02	36.75	36.91	36.91	87,100
03 Jun 2024	37.56	37.59	37.15	37.27	37.27	252,800
31 May 2024	37.01	37.03	36.73	37.02	37.02	437,200
30 May 2024	37.23	37.50	37.23	37.36	37.36	24,300
29 May 2024	37.56	37.56	37.42	37.47	37.47	19,000
28 May 2024	38.15	38.19	37.99	38.05	38.05	22,200
24 May 2024	38.00	38.12	38.00	38.01	38.01	26,900
23 May 2024	38.41	38.41	37.88	37.95	37.95	190,900
22 May 2024	38.36	38.38	38.17	38.22	38.22	28,300
21 May 2024	38.38	38.42	38.28	38.33	38.33	19,200
20 May 2024	38.56	38.74	38.56	38.64	38.64	32,300
17 May 2024	38.64	38.90	38.64	38.83	38.83	49,000
16 May 2024	38.59	38.78	38.57	38.66	38.66	94,800
15 May 2024	38.42	38.65	38.34	38.59	38.59	34,400
14 May 2024	37.98	38.19	37.98	38.18	38.18	32,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)