JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Historical Stock Data
52.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEM is down -0.14% a day on average. There have been 12 days where JPMorgan Diversified Return Emerging Markets Equity ETF closed green and 18 days where JPEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 52.32 | 52.35 | ↑$0.03 (0.06%) | 52.20 | 52.40 | 6.79K |
| 2024-12-23 | 53.08 | 53.14 | ↑$0.06 (0.11%) | 52.92 | 53.17 | 18.67K |
| 2024-12-20 | 52.96 | 53.20 | ↑$0.24 (0.45%) | 52.89 | 53.42 | 16.30K |
| 2024-12-19 | 53.42 | 53.07 | ↓$0.35 (-0.66%) | 53.04 | 53.45 | 101.38K |
| 2024-12-18 | 53.98 | 53.02 | ↓$0.96 (-1.78%) | 52.94 | 54.05 | 25.02K |
| 2024-12-17 | 54.03 | 54.19 | ↑$0.16 (0.30%) | 53.98 | 54.25 | 23.91K |
| 2024-12-16 | 54.52 | 54.38 | ↓$0.14 (-0.26%) | 54.38 | 54.60 | 31.83K |
| 2024-12-13 | 54.50 | 54.45 | ↓$0.05 (-0.10%) | 54.39 | 54.51 | 9.28K |
| 2024-12-12 | 54.63 | 54.41 | ↓$0.22 (-0.40%) | 54.38 | 54.68 | 10.20K |
| 2024-12-11 | 54.77 | 54.84 | ↑$0.07 (0.13%) | 54.60 | 54.94 | 18.39K |
| 2024-12-10 | 54.94 | 54.61 | ↓$0.33 (-0.59%) | 54.55 | 54.94 | 39.81K |
| 2024-12-09 | 55.22 | 55.29 | ↑$0.07 (0.12%) | 55.22 | 55.58 | 81.69K |
| 2024-12-06 | 54.43 | 54.16 | ↓$0.27 (-0.50%) | 54.13 | 54.43 | 16.68K |
| 2024-12-05 | 54.14 | 54.21 | ↑$0.07 (0.13%) | 54.14 | 54.29 | 15.74K |
| 2024-12-04 | 53.79 | 53.73 | ↓$0.06 (-0.11%) | 53.73 | 53.89 | 14.25K |
| 2024-12-03 | 53.62 | 53.55 | ↓$0.07 (-0.13%) | 53.44 | 53.70 | 191.35K |
| 2024-12-02 | 53.44 | 53.31 | ↓$0.13 (-0.24%) | 53.16 | 53.47 | 38.71K |
| 2024-11-29 | 52.92 | 53.37 | ↑$0.45 (0.84%) | 52.92 | 53.40 | 4.55K |
| 2024-11-27 | 53.56 | 53.26 | ↓$0.30 (-0.56%) | 53.17 | 53.59 | 17.83K |
| 2024-11-26 | 53.34 | 53.24 | ↓$0.10 (-0.19%) | 53.17 | 53.34 | 15.96K |
| 2024-11-25 | 53.51 | 53.40 | ↓$0.11 (-0.21%) | 53.29 | 53.51 | 12.30K |
| 2024-11-22 | 53.29 | 53.42 | ↑$0.13 (0.24%) | 53.22 | 53.42 | 18.58K |
| 2024-11-21 | 53.53 | 53.46 | ↓$0.07 (-0.13%) | 53.35 | 53.55 | 15.23K |
| 2024-11-20 | 53.40 | 53.43 | ↑$0.03 (0.06%) | 53.26 | 53.46 | 9.24K |
| 2024-11-19 | 53.46 | 53.59 | ↑$0.13 (0.25%) | 53.43 | 53.65 | 14.48K |
| 2024-11-18 | 53.59 | 53.63 | ↑$0.04 (0.07%) | 53.56 | 53.71 | 25.34K |
| 2024-11-15 | 53.34 | 53.27 | ↓$0.07 (-0.13%) | 53.08 | 53.46 | 13.67K |
| 2024-11-14 | 53.38 | 53.22 | ↓$0.16 (-0.29%) | 53.22 | 53.50 | 17.19K |
| 2024-11-13 | 53.71 | 53.50 | ↓$0.21 (-0.38%) | 53.43 | 53.71 | 19.55K |
| 2024-11-12 | 53.65 | 53.54 | ↓$0.11 (-0.21%) | 53.40 | 53.65 | 7.93K |
Create an account or log in to view more rows.
$JPEM what calls are you guys jacked to the tits on?
$JPEM love cooking these little bears on here
$JPEM we need to get moving
$JPEM strong move here
$JPEM might see a whole 1% green
$JPEM Guys when can we expect that 30% drop?
$JPEM is going to have a run next month
$JPEM Same thing
different day
$JPEM Ride this train. You won't regret.
$JPEM HOLDING STRONG FOR ALL OF YOU