JPMorgan Diversified Return Emerging Markets Equity ETF (NY:JPEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	61.33	61.41	60.42	60.67	47,139	-0.34(-0.56%)
Dec 04, 2025	61.02	61.10	60.95	61.01	20,599	+0.13(+0.21%)
Dec 03, 2025	60.74	60.92	60.74	60.88	21,681	+0.13(+0.21%)
Dec 02, 2025	60.59	60.76	60.51	60.75	14,189	+0.23(+0.37%)
Dec 01, 2025	60.55	60.68	60.52	60.52	11,669	+0.05(+0.09%)
Nov 28, 2025	60.42	60.47	60.42	60.47	1,520	+0.03(+0.05%)
Nov 26, 2025	60.25	60.48	60.23	60.44	15,050	+0.42(+0.70%)
Nov 25, 2025	59.72	60.06	59.65	60.02	28,954	+0.25(+0.41%)
Nov 24, 2025	59.60	59.80	59.54	59.77	7,536	+0.13(+0.22%)
Nov 21, 2025	59.38	59.72	59.20	59.64	27,944	+0.02(+0.04%)
Nov 20, 2025	60.48	60.54	59.61	59.62	47,098	-0.58(-0.97%)
Nov 19, 2025	60.19	60.41	60.10	60.20	17,588	+0.07(+0.12%)
Nov 18, 2025	60.05	60.27	59.97	60.13	20,286	-0.20(-0.33%)
Nov 17, 2025	60.61	60.69	60.21	60.32	8,233	-0.56(-0.92%)
Nov 14, 2025	60.69	60.99	60.69	60.89	5,427	-0.01(-0.02%)
Nov 13, 2025	61.30	61.36	60.83	60.90	8,765	-0.44(-0.72%)
Nov 12, 2025	61.28	61.35	61.21	61.34	22,042	+0.16(+0.27%)
Nov 11, 2025	61.14	61.28	60.93	61.17	22,422	+0.24(+0.40%)
Nov 10, 2025	60.81	60.95	60.73	60.93	9,863	+0.55(+0.92%)
Nov 07, 2025	60.25	60.38	60.07	60.37	13,419	+0.13(+0.22%)
Nov 06, 2025	60.52	60.57	60.19	60.24	11,959	-0.02(-0.03%)
Nov 05, 2025	59.91	60.31	59.91	60.26	10,296	+0.60(+1.00%)
Nov 04, 2025	59.73	59.96	59.65	59.67	44,921	-0.52(-0.87%)
Nov 03, 2025	60.14	60.25	60.08	60.19	25,722	+0.29(+0.48%)
Oct 31, 2025	59.96	59.96	59.77	59.90	29,636	-0.22(-0.36%)
Oct 30, 2025	60.09	60.25	60.04	60.12	7,582	-0.18(-0.30%)
Oct 29, 2025	60.56	60.59	60.18	60.29	11,839	+0.03(+0.04%)
Oct 28, 2025	60.07	60.27	59.95	60.27	9,167	+0.15(+0.25%)
Oct 27, 2025	60.12	60.12	59.91	60.12	19,667	+0.28(+0.47%)
Oct 24, 2025	59.91	59.96	59.82	59.84	20,128	+0.14(+0.24%)
Oct 23, 2025	59.54	59.74	59.54	59.70	12,240	+0.44(+0.75%)
Oct 22, 2025	59.21	59.38	59.04	59.25	7,216	+0.21(+0.36%)
Oct 21, 2025	59.09	59.22	58.99	59.04	16,949	-0.45(-0.75%)
Oct 20, 2025	59.39	59.52	59.33	59.49	8,794	+0.38(+0.64%)
Oct 17, 2025	59.02	59.11	58.97	59.11	6,944	-0.10(-0.17%)
Oct 16, 2025	59.13	59.45	59.12	59.21	9,880	+0.18(+0.30%)
Oct 15, 2025	58.89	59.12	58.89	59.04	8,951	+0.41(+0.71%)
Oct 14, 2025	58.34	58.80	58.32	58.62	9,972	-0.03(-0.06%)
Oct 13, 2025	58.56	58.77	58.48	58.65	31,572	+1.06(+1.85%)
Oct 10, 2025	58.93	58.98	57.58	57.59	19,285	-1.21(-2.06%)
Oct 09, 2025	59.28	59.28	58.70	58.80	12,515	-0.08(-0.13%)
Oct 08, 2025	58.80	58.91	58.78	58.88	26,843	+0.28(+0.48%)
Oct 07, 2025	59.10	59.10	58.46	58.60	24,102	-0.34(-0.58%)
Oct 06, 2025	59.02	59.02	58.86	58.94	10,831	-0.08(-0.13%)
Oct 03, 2025	59.09	59.11	58.95	59.02	6,952	+0.02(+0.03%)
Oct 02, 2025	59.20	59.20	58.79	59.00	27,386	-0.13(-0.22%)