JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6299 | 1.23388834476 | 51.05 | 51.77 | 50.59 | 39723 | 51.13039481 | SP |
| 4 | -1.2801 | -2.41710725076 | 52.96 | 53.42 | 50.59 | 31003 | 51.75979806 | SP |
| 12 | -3.0201 | -5.52120658135 | 54.7 | 55.58 | 50.59 | 26630 | 53.13018292 | SP |
| 26 | -3.7201 | -6.71498194946 | 55.4 | 57.88 | 50.59 | 23294 | 54.05100385 | SP |
| 52 | 0.5399 | 1.05572937036 | 51.14 | 57.88 | 50.59 | 28979 | 54.31512636 | SP |
| 156 | -5.7701 | -10.0436901654 | 57.45 | 59.39 | 44.38 | 32661 | 51.56867829 | SP |
| 260 | -6.2601 | -10.8044528823 | 57.94 | 61.3673 | 35.38 | 34515 | 51.26738608 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 51.6799 | 0.24 | 0.46 | 51.63 | 51.9135 | 51.63 | 27397 |
| 1737070200 | 51.4412 | -0.26 | -0.50 | 51.77 | 51.77 | 51.3763 | 34742 |
| 1736983800 | 51.6987 | 0.52 | 1.02 | 51.55 | 51.735 | 51.47 | 27190 |
| 1736897400 | 51.1769 | 0.37 | 0.73 | 51.06 | 51.29 | 51.0304 | 41679 |
| 1736811000 | 50.8054 | -0.08 | -0.17 | 50.59 | 50.8054 | 50.59 | 63242 |
| 1736551800 | 50.89 | -0.68 | -1.32 | 51.02 | 51.0509 | 50.87 | 29486 |
| 1736379000 | 51.57 | -0.24 | -0.46 | 51.5299 | 51.66 | 51.5019 | 19786 |
| 1736292600 | 51.8104 | -0.11 | -0.21 | 52.13 | 52.13 | 51.806734 | 15816 |
| 1736206200 | 51.92 | 0.18 | 0.35 | 53.14 | 53.14 | 51.9002 | 23968 |
| 1735947000 | 51.74 | -0.03 | -0.06 | 52.02 | 52.02 | 51.7101 | 22468 |
| 1735860600 | 51.77 | -0.11 | -0.22 | 51.83 | 51.9565 | 51.7252 | 25352 |
| 1735687800 | 51.8826 | -0.13 | -0.24 | 51.83 | 51.96 | 51.681 | 32061 |
| 1735601400 | 52.01 | -0.28 | -0.54 | 52.11 | 52.11 | 51.92 | 37873 |
| 1735342200 | 52.2899 | -0.02 | -0.04 | 52.21 | 52.43 | 52.21 | 77520 |
| 1735255800 | 52.31 | -0.04 | -0.08 | 52.47 | 52.48 | 52.2352 | 30231 |
| 1735077840 | 52.35 | -0.79 | -1.48 | 52.32 | 52.4 | 52.203 | 6786 |
| 1734996600 | 53.1384 | -0.06 | -0.12 | 53.08 | 53.1699 | 52.91 | 18553 |
| 1734737400 | 53.2 | 0.13 | 0.25 | 53.04 | 53.42 | 52.97 | 15898 |
| 1734651000 | 53.0682 | 0.05 | 0.10 | 53.27 | 53.4498 | 53.04 | 101084 |
| 1734564600 | 53.0174 | -1.18 | -2.17 | 53.98 | 54.0499 | 52.94 | 25022 |
| 1734478200 | 54.1946 | -0.18 | -0.33 | 54.03 | 54.25 | 53.96 | 23854 |
| 1734391800 | 54.3764 | -0.07 | -0.13 | 54.52 | 54.5976 | 54.3764 | 31748 |
| 1734132600 | 54.4481 | 0.04 | 0.07 | 54.5 | 54.5099 | 54.39 | 9147 |
| 1734046200 | 54.41 | -0.43 | -0.79 | 54.65 | 54.675 | 54.384 | 9968 |
| 1733959800 | 54.8417 | 0.23 | 0.42 | 54.77 | 54.9399 | 54.6 | 18385 |
| 1733873400 | 54.6138 | -0.67 | -1.22 | 54.74 | 54.8192 | 54.55 | 39503 |
| 1733787000 | 55.2862 | 1.13 | 2.08 | 55.22 | 55.58 | 55.22 | 81685 |
| 1733527800 | 54.16 | -0.05 | -0.09 | 54.43 | 54.43 | 54.126 | 16641 |
| 1733441400 | 54.2078 | 0.48 | 0.89 | 54.14 | 54.29 | 54.14 | 15669 |
| 1733355000 | 53.7298 | 0.18 | 0.34 | 53.79 | 53.8899 | 53.7298 | 14219 |
| 1733268600 | 53.548 | 0.24 | 0.45 | 53.63 | 53.7 | 53.44 | 191086 |
| 1733182200 | 53.3094 | -0.06 | -0.11 | 53.44 | 53.47 | 53.1554 | 38668 |
| 1732917840 | 53.366 | 0.11 | 0.20 | 52.92 | 53.4045 | 52.92 | 4499 |
| 1732750200 | 53.26 | 0.02 | 0.04 | 53.56 | 53.585 | 53.173631 | 17727 |
| 1732663800 | 53.2406 | -0.16 | -0.30 | 53.34 | 53.34 | 53.17 | 15957 |
| 1732577400 | 53.4 | -0.02 | -0.04 | 53.51 | 53.51 | 53.29 | 12296 |
| 1732318200 | 53.4191 | -0.04 | -0.08 | 53.29 | 53.4199 | 53.21 | 18285 |
| 1732231800 | 53.4617 | 0.03 | 0.05 | 53.53 | 53.545 | 53.33 | 15106 |
| 1732145400 | 53.4346 | -0.16 | -0.29 | 53.4 | 53.4599 | 53.2648 | 9239 |
| 1732059000 | 53.5922 | -0.04 | -0.07 | 53.46 | 53.645 | 53.43 | 14470 |
| 1731972600 | 53.6273 | 0.36 | 0.67 | 53.51 | 53.71 | 53.51 | 25342 |
| 1731713400 | 53.2702 | 0.05 | 0.09 | 53.34 | 53.46 | 53.03 | 13449 |
| 1731627000 | 53.2239 | -0.28 | -0.52 | 53.5 | 53.5 | 53.18 | 16373 |
| 1731540600 | 53.5046 | -0.04 | -0.07 | 53.71 | 53.71 | 53.43 | 19548 |
| 1731454200 | 53.54 | -0.44 | -0.82 | 53.8 | 53.8 | 53.4 | 7930 |
| 1731367800 | 53.9829 | -0.27 | -0.51 | 54.09 | 54.09 | 53.8872 | 15423 |
| 1731108600 | 54.257 | -0.98 | -1.77 | 54.55 | 54.55 | 53.87 | 23526 |
| 1731022200 | 55.2347 | 0.79 | 1.46 | 55.1972 | 55.32 | 55.03 | 16511 |
| 1730935800 | 54.44 | -0.29 | -0.53 | 54.04 | 54.5558 | 54.04 | 9338 |
| 1730849400 | 54.7318 | 0.58 | 1.08 | 54.6 | 54.75 | 54.48 | 14826 |
| 1730763000 | 54.1469 | 0.33 | 0.62 | 54.28 | 54.4399 | 54.1004 | 11444 |
| 1730500200 | 53.8122 | -0.06 | -0.11 | 54.33 | 54.33 | 53.8 | 13173 |
| 1730413800 | 53.8694 | -0.21 | -0.39 | 54.52 | 54.52 | 53.7535 | 9463 |
| 1730327400 | 54.083 | -0.3 | -0.56 | 54.05 | 54.17 | 54.01 | 8449 |
| 1730241000 | 54.3872 | -0.36 | -0.67 | 54.62 | 54.62 | 54.3872 | 10382 |
| 1730154600 | 54.7514 | 0.38 | 0.70 | 54.73 | 54.8475 | 54.6589 | 10229 |
| 1729895400 | 54.3721 | -0.26 | -0.48 | 54.7 | 54.72 | 54.34 | 9874 |
| 1729809000 | 54.6323 | 0.09 | 0.17 | 54.54 | 54.6323 | 54.4 | 9905 |
| 1729722600 | 54.5394 | -0.5 | -0.92 | 54.51 | 54.63 | 54.3616 | 7122 |
| 1729636200 | 55.0443 | 0.15 | 0.27 | 55.03 | 55.07 | 54.95 | 8480 |
| 1729549800 | 54.8964 | -0.43 | -0.78 | 54.96 | 55 | 54.73 | 13192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
