JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

57.42

+0.18

(+0.31%)

At close: 04:00PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	57.50	57.79	57.42	57.42	57.42	54,100
06 May 2024	56.87	57.24	56.87	57.24	57.24	54,700
03 May 2024	56.85	56.93	56.32	56.48	56.48	150,500
02 May 2024	55.67	55.96	55.24	55.96	55.96	333,800
01 May 2024	55.63	56.06	54.97	55.20	55.20	50,100
30 Apr 2024	55.73	55.94	55.13	55.15	55.15	55,500
29 Apr 2024	55.93	56.26	55.93	56.14	56.14	46,200
26 Apr 2024	55.61	56.06	55.61	55.83	55.83	32,000
25 Apr 2024	55.19	55.67	55.02	55.58	55.58	35,900
24 Apr 2024	55.76	56.12	55.52	55.84	55.84	91,900
23 Apr 2024	55.07	56.02	55.07	55.90	55.90	98,000
22 Apr 2024	54.71	55.35	54.50	55.08	55.08	83,900
19 Apr 2024	54.16	54.75	54.16	54.57	54.57	38,600
18 Apr 2024	55.37	55.37	54.17	54.31	54.31	70,800
17 Apr 2024	55.53	55.53	54.39	54.44	54.44	66,900
16 Apr 2024	55.01	55.14	54.50	54.90	54.90	78,000
15 Apr 2024	56.36	56.37	54.98	55.20	55.20	64,200
12 Apr 2024	56.12	56.39	55.56	55.72	55.72	47,700
11 Apr 2024	56.67	56.94	56.16	56.59	56.59	83,800
10 Apr 2024	57.05	57.05	56.29	56.53	56.53	91,900
09 Apr 2024	58.36	58.36	57.33	57.82	57.82	230,600
08 Apr 2024	57.64	57.86	57.53	57.73	57.73	81,200
05 Apr 2024	57.32	57.61	57.10	57.47	57.47	68,000
04 Apr 2024	58.16	58.61	56.93	57.06	57.06	111,000
03 Apr 2024	57.84	57.84	57.27	57.58	57.58	136,200
02 Apr 2024	57.77	57.77	57.07	57.37	57.37	56,200
01 Apr 2024	58.89	58.89	58.10	58.15	58.15	46,600
28 Mar 2024	58.84	58.84	58.38	58.53	58.53	43,000
27 Mar 2024	57.61	58.34	57.61	58.34	58.34	170,300
26 Mar 2024	57.59	58.10	57.27	57.30	57.30	103,400
25 Mar 2024	57.46	57.69	57.39	57.41	57.41	130,600
22 Mar 2024	57.99	57.99	57.42	57.46	57.46	40,500
21 Mar 2024	57.74	58.03	57.65	57.71	57.71	452,700
20 Mar 2024	56.28	57.34	56.28	57.24	57.24	50,700
19 Mar 2024	56.01	56.50	55.93	56.42	56.42	34,000
18 Mar 2024	56.27	56.40	55.99	56.00	56.00	33,100
15 Mar 2024	56.06	56.33	55.92	56.13	56.13	93,200
14 Mar 2024	56.91	56.91	55.73	56.10	56.10	83,700
13 Mar 2024	56.69	57.03	56.69	56.81	56.81	117,800
12 Mar 2024	56.40	56.70	56.11	56.55	56.55	112,100
11 Mar 2024	56.41	56.43	56.08	56.40	56.40	69,800
08 Mar 2024	57.58	57.58	56.55	56.70	56.70	101,600
07 Mar 2024	57.02	57.02	56.48	56.90	56.90	55,000
06 Mar 2024	56.83	56.83	56.27	56.42	56.42	151,900
05 Mar 2024	56.27	56.44	55.89	56.15	56.15	42,500
04 Mar 2024	56.73	56.73	56.27	56.29	56.29	23,300
01 Mar 2024	55.72	56.06	55.44	56.00	56.00	23,700
29 Feb 2024	56.03	56.03	55.37	55.63	55.63	48,900
28 Feb 2024	55.65	55.65	55.26	55.29	55.29	284,600
27 Feb 2024	55.78	55.78	55.27	55.37	55.37	29,100
26 Feb 2024	55.36	55.36	54.95	55.12	55.12	24,900
23 Feb 2024	55.46	55.46	54.90	55.17	55.17	167,000
22 Feb 2024	54.91	55.04	54.65	55.01	55.01	25,600
21 Feb 2024	54.63	54.63	53.95	54.34	54.34	227,300
20 Feb 2024	54.28	54.41	54.15	54.32	54.32	72,900
16 Feb 2024	54.93	55.29	54.73	54.74	54.74	31,400
15 Feb 2024	54.63	55.38	54.63	55.31	55.31	41,000
14 Feb 2024	53.91	54.44	53.74	54.28	54.28	177,000
13 Feb 2024	53.99	53.99	53.09	53.45	53.45	24,000
12 Feb 2024	54.26	55.05	54.26	54.89	54.89	26,700
09 Feb 2024	53.77	54.29	53.75	54.29	54.29	44,900
08 Feb 2024	53.21	53.82	53.21	53.80	53.80	59,000
07 Feb 2024	53.22	53.47	52.89	53.30	53.30	204,000
06 Feb 2024	53.36	53.36	52.88	53.10	53.10	65,200
05 Feb 2024	52.94	53.06	52.40	52.80	52.80	220,700
02 Feb 2024	53.00	53.60	52.83	53.39	53.39	35,100
01 Feb 2024	52.97	53.45	52.46	53.42	53.42	17,200
31 Jan 2024	53.52	53.90	52.74	52.81	52.81	86,600
30 Jan 2024	54.20	54.20	53.62	53.84	53.84	68,200
29 Jan 2024	53.54	53.91	53.26	53.91	53.91	47,500
26 Jan 2024	53.86	53.86	53.25	53.41	53.41	49,200
25 Jan 2024	53.53	53.69	53.00	53.32	53.32	35,700
24 Jan 2024	53.83	53.83	52.91	52.91	52.91	23,700
23 Jan 2024	54.19	54.19	53.10	53.25	53.25	56,200
22 Jan 2024	53.57	53.62	53.29	53.52	53.52	112,700
19 Jan 2024	52.91	52.91	52.13	52.84	52.84	26,900
18 Jan 2024	52.54	52.54	51.77	52.28	52.28	33,300
17 Jan 2024	51.53	51.97	51.51	51.82	51.82	45,500
16 Jan 2024	52.10	52.38	52.01	52.21	52.21	26,300
12 Jan 2024	53.04	53.04	52.41	52.56	52.56	35,600
11 Jan 2024	52.90	52.90	52.13	52.63	52.63	56,100
10 Jan 2024	52.54	52.79	52.41	52.77	52.77	75,500
09 Jan 2024	52.78	52.78	52.34	52.62	52.62	38,900
08 Jan 2024	52.48	52.95	52.28	52.95	52.95	78,500
05 Jan 2024	52.25	52.73	52.15	52.27	52.27	38,600
04 Jan 2024	52.50	52.53	52.17	52.21	52.21	27,500
03 Jan 2024	53.03	53.03	52.30	52.32	52.32	31,900
02 Jan 2024	53.47	53.80	53.29	53.46	53.46	30,100
29 Dec 2023	54.16	54.25	53.70	53.71	53.71	31,600
28 Dec 2023	54.19	54.32	54.06	54.21	54.21	64,700
27 Dec 2023	54.47	54.47	54.09	54.23	54.23	36,000
26 Dec 2023	54.03	54.32	53.76	54.21	54.21	34,100
22 Dec 2023	53.89	54.00	53.62	53.78	53.78	32,800
21 Dec 2023	53.53	53.85	53.08	53.65	53.65	55,200
20 Dec 2023	53.45	54.02	52.85	52.86	52.86	28,200
19 Dec 2023	53.32	53.66	53.32	53.63	53.63	36,500
19 Dec 2023	0.67 Dividend
18 Dec 2023	54.18	54.18	53.45	53.55	52.88	17,000
15 Dec 2023	54.29	54.29	53.39	53.58	52.91	32,100
14 Dec 2023	53.65	54.16	53.65	53.99	53.31	127,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5996-0.0009(-0.16%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.89-0.49(-0.63%)

GOLD2,323.80-0.40(-0.02%)

JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5996
-0.0009(-0.16%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.89
-0.49(-0.63%)

GOLD
2,323.80
-0.40(-0.02%)