J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF (JADE) Historical Stock Data
48.06 ↑0.26 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JADE is up 0.01% a day on average. There have been 29 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Active Developing Markets Equity ETF closed green and 1 days where JADE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 47.88 | 48.06 | ↑$0.18 (0.37%) | 47.82 | 48.06 | 1.20K |
| 2024-11-21 | 47.70 | 47.80 | ↑$0.10 (0.21%) | 47.70 | 47.80 | 268 |
| 2024-11-20 | 47.87 | 47.87 | ↑$0.00 (0.00%) | 47.87 | 47.87 | 2 |
| 2024-11-19 | 47.70 | 47.83 | ↑$0.13 (0.27%) | 47.70 | 47.83 | 224 |
| 2024-11-18 | 47.82 | 47.82 | ↑$0.00 (0.00%) | 47.82 | 47.82 | 33 |
| 2024-11-15 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.41 | 183 |
| 2024-11-14 | 47.63 | 47.63 | ↑$0.00 (0.00%) | 47.63 | 47.63 | 2 |
| 2024-11-12 | 48.09 | 48.09 | ↑$0.00 (0.00%) | 48.09 | 48.09 | 4 |
| 2024-11-11 | 48.80 | 48.80 | ↑$0.00 (0.00%) | 48.80 | 48.80 | 76 |
| 2024-11-08 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 36 |
| 2024-11-07 | 50.07 | 50.07 | ↑$0.00 (0.00%) | 50.07 | 50.07 | 10 |
| 2024-11-06 | 49.12 | 49.12 | ↑$0.00 (0.00%) | 49.12 | 49.12 | 23 |
| 2024-11-05 | 49.47 | 49.47 | ↑$0.00 (0.00%) | 49.47 | 49.47 | 1 |
| 2024-11-04 | 48.78 | 48.78 | ↑$0.00 (0.00%) | 48.78 | 48.78 | 1 |
| 2024-11-01 | 48.50 | 48.50 | ↑$0.00 (0.00%) | 48.50 | 48.50 | 5 |
| 2024-10-31 | 48.36 | 48.36 | ↑$0.00 (0.00%) | 48.36 | 48.36 | 8 |
| 2024-10-30 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 6 |
| 2024-10-29 | 49.32 | 49.32 | ↑$0.00 (0.00%) | 49.32 | 49.32 | 6 |
| 2024-10-28 | 49.56 | 49.56 | ↑$0.00 (0.00%) | 49.56 | 49.56 | 1 |
| 2024-10-25 | 49.51 | 49.51 | ↑$0.00 (0.00%) | 49.51 | 49.51 | 5 |
| 2024-10-24 | 49.44 | 49.44 | ↑$0.00 (0.00%) | 49.44 | 49.44 | 75 |
| 2024-10-23 | 49.62 | 49.62 | ↑$0.00 (0.00%) | 49.62 | 49.62 | 11 |
| 2024-10-22 | 49.89 | 49.89 | ↑$0.00 (0.00%) | 49.89 | 49.89 | 1 |
| 2024-10-21 | 49.79 | 49.79 | ↑$0.00 (0.00%) | 49.79 | 49.79 | 20 |
| 2024-10-18 | 50.18 | 50.18 | ↑$0.00 (0.00%) | 50.18 | 50.18 | 11 |
| 2024-10-17 | 49.65 | 49.65 | ↑$0.00 (0.00%) | 49.65 | 49.65 | 191 |
| 2024-10-16 | 50.10 | 49.86 | ↓$0.24 (-0.48%) | 49.86 | 50.10 | 152 |
| 2024-10-15 | 49.53 | 49.53 | ↑$0.00 (0.00%) | 49.53 | 49.53 | 26 |
| 2024-10-14 | 50.64 | 50.64 | ↑$0.00 (0.00%) | 50.64 | 50.64 | 17 |
| 2024-10-11 | 50.61 | 50.61 | ↑$0.00 (0.00%) | 50.61 | 50.61 | 1 |
Create an account or log in to view more rows.
$JADE I'm not afraid.
I'm long
And I'm strong..........
$JADE looking ready to breakout soon.
$JADE The United States stock market is going to crash.
$JADE Keep up the pressure.
$JADE Fuk the 1% even though i feel like the 1%
$JADE HODL!!!
$JADE Wish I shorted