JPMorgan ActiveBuilders Emerging Markets Equity ETF Historical Data - JEMA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7511	-1.95956170102	38.33	38.48	37.29	38519	37.96615514	SP
4	-0.7511	-1.95956170102	38.33	39.88	37.29	35683	38.6044819	SP
12	-0.1911	-0.505957108817	37.77	39.88	36.73	72677	37.96414632	SP
26	2.5789	7.36828571429	35	39.88	34.02	111029	36.18875458	SP
52	-0.6311	-1.65166186862	38.21	39.88	33.08	116863	35.82646015	SP
156	-11.3611	-23.2143440948	48.94	50.02	30.44	103309	36.99557348	SP
260	-12.0211	-24.2360887097	49.6	51.9	30.44	99374	38.01118035	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	37.7311	0.41	1.10	37.65	37.85	37.6201	25993
1721946600	37.32	-0.22	-0.59	37.3	37.67	37.29	31821
1721860200	37.54	-0.63	-1.65	37.95	37.97	37.54	31610
1721773800	38.17	-0.3	-0.78	38.16	38.28	37.817	19428
1721687400	38.4699	0.33	0.86	38.33	38.48	38.27	82793
1721428200	38.14	-0.39	-1.01	38.38	38.45	38.14	24277
1721341800	38.53	-0.26	-0.67	38.88	38.9554	38.45	101343
1721255400	38.79	-0.75	-1.90	38.94	39.01	38.78	36868
1721169000	39.54	0.27	0.69	39.34	39.54	39.31	57808
1721082600	39.27	-0.45	-1.13	39.47	39.53	39.2501	28736
1720823400	39.72	0.15	0.38	39.62	39.88	39.62	21740
1720737000	39.57	0.22	0.56	39.68	39.76	39.48	29938
1720650600	39.35	0.26	0.67	39.235	39.35	39.19	10985
1720564200	39.09	0.17	0.44	38.97	39.13	38.97	21184
1720477800	38.92	0.05	0.13	38.97	39.05	38.8401	26509
1720218600	38.87	0.13	0.34	38.87	38.9485	38.64	15675
1720040640	38.74	0.44	1.15	38.45	38.82	38.45	31025
1719959400	38.3	0.11	0.29	38.03	38.345	38.03	56251
1719873000	38.19	0.02	0.04	38.33	38.4	38.1501	22983
1719613800	38.175	0.11	0.30	38.28	38.41	38.13	139117
1719527400	38.06	0.02	0.05	38.2	38.27	38.0201	27507
1719441000	38.04	-0.04	-0.11	37.99	38.16	37.98	42032
1719354600	38.08	-0.04	-0.10	38.04	38.11	37.96	221739
1719268200	38.12	0.01	0.03	38.15	38.4028	38.12	210321
1719009000	38.11	-0.1	-0.26	38.14	38.23	38.1	12717
1718922600	38.21	-0.02	-0.05	38.35	38.41	38.12	72975
1718749800	38.23	0.26	0.68	38.09	38.36	38.09	809572
1718663400	37.97	0.25	0.66	37.79	38.0699	37.7447	17258
1718404200	37.72	0.07	0.19	37.52	37.75	37.5089	26697
1718317800	37.65	-0.05	-0.13	37.75	37.75	37.5244	50018
1718231400	37.7	0.36	0.96	37.87	37.95	37.6903	21819
1718145000	37.34	-0.12	-0.32	37.28	37.3692	37.1578	37050
1718058600	37.46	0.2	0.54	37.26	37.53	37.145	35401
1717799400	37.26	-0.48	-1.27	37.59	37.59	37.26	39207
1717713000	37.74	0.18	0.48	37.66	37.8299	37.61	22698
1717626600	37.56	0.65	1.76	37.35	37.56	37.2438	111479
1717540200	36.91	-0.36	-0.97	36.93	37.0199	36.7537	87131
1717453800	37.27	0.25	0.68	37.565	37.59	37.15	247913
1717194600	37.02	-0.34	-0.91	37.01	37.03	36.73	437176
1717108200	37.36	-0.11	-0.29	37.23	37.4999	37.23	24258
1717021800	37.4672	-0.58	-1.53	37.56	37.56	37.42	19031
1716935400	38.05	0.04	0.11	38.15	38.19	37.99	21987
1716589800	38.01	0.06	0.16	38	38.115	38	26913
1716503400	37.95	-0.27	-0.71	38.41	38.41	37.8801	189017
1716417000	38.22	-0.11	-0.29	38.36	38.38	38.1699	28250
1716330600	38.33	-0.31	-0.80	38.38	38.4198	38.28	19158
1716244200	38.64	-0.19	-0.49	38.56	38.7413	38.56	32295
1715985000	38.83	0.17	0.44	38.64	38.9019	38.64	48971
1715898600	38.66	0.07	0.18	38.59	38.78	38.57	94634
1715812200	38.59	0.41	1.07	38.42	38.65	38.3422	34430
1715725800	38.18	0.19	0.50	37.98	38.19	37.98	32670
1715639400	37.99	0.27	0.72	37.94	38.1399	37.92	31182
1715380200	37.72	0.03	0.08	37.85	37.94	37.6501	39099
1715293800	37.69	0.14	0.37	37.57	37.73	37.515	47421
1715207400	37.55	-0.09	-0.24	37.37	37.6199	37.37	33651
1715121000	37.64	-0.25	-0.66	37.7	37.79	37.5645	51207
1715034600	37.89	0.11	0.29	37.77	37.95	37.77	83869
1714775400	37.78	0.37	0.99	37.64	37.82	37.58	56471
1714689000	37.41	0.74	2.02	37	37.5383	36.96	71269
1714602600	36.67	0.12	0.33	36.68	36.925	36.5612	39585
1714516200	36.55	-0.49	-1.32	36.75	36.8802	36.55	181846
1714429800	37.04	0.32	0.87	36.87	37.06	36.87	29476

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA) Historical

JPMorgan ActiveBuilders Emerging Markets Equity ETF (JEMA)

Professional-Grade Tools, for Individual Investors.

Your Recent History