JPMorgan Diversified Return Emerging Mkts Equ ETF (JPEM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.668660918529 | 56.83 | 57.27 | 56.15 | 20021 | 56.70118934 | SP |
| 4 | 2.75 | 5.04957767169 | 54.46 | 57.27 | 53.21 | 23223 | 55.47524086 | SP |
| 12 | 1.39 | 2.49014690075 | 55.82 | 57.27 | 51.776 | 23841 | 54.97857635 | SP |
| 26 | 3.04 | 5.61196234078 | 54.17 | 57.27 | 51.776 | 31665 | 55.29799703 | SP |
| 52 | 7.77 | 15.7160194175 | 49.44 | 57.27 | 47.37 | 32757 | 53.15559496 | SP |
| 156 | -0.33 | -0.573514077164 | 57.54 | 59.39 | 44.38 | 32216 | 51.77576884 | SP |
| 260 | 4.97 | 9.51378254211 | 52.24 | 61.3673 | 35.38 | 35199 | 51.42690625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 57.21 | 0.83 | 1.47 | 56.59 | 57.24 | 56.59 | 35317 |
| 1727994600 | 56.3794 | -0.64 | -1.12 | 56.3 | 56.44 | 56.16 | 24415 |
| 1727908200 | 57.0186 | 0.5 | 0.89 | 57.27 | 57.27 | 56.86 | 27837 |
| 1727821800 | 56.5146 | -0.11 | -0.20 | 56.66 | 56.66 | 56.26 | 9588 |
| 1727735400 | 56.6285 | -0.31 | -0.55 | 56.97 | 56.97 | 56.49 | 25460 |
| 1727476200 | 56.94 | -0.02 | -0.04 | 56.83 | 57.09 | 56.83 | 10914 |
| 1727389800 | 56.9646 | 1.38 | 2.49 | 57.01 | 57.2499 | 56.7 | 57925 |
| 1727303400 | 55.58 | -0.57 | -1.01 | 56.1 | 56.1 | 55.58 | 100344 |
| 1727217000 | 56.1492 | 0.77 | 1.39 | 55.91 | 56.2134 | 55.7802 | 17100 |
| 1727130600 | 55.3807 | 0.43 | 0.78 | 55.24 | 55.48 | 55.24 | 7177 |
| 1726871400 | 54.95 | -0.2 | -0.37 | 55.31 | 55.31 | 54.95 | 16318 |
| 1726785000 | 55.1546 | 0.75 | 1.38 | 55.11 | 55.24 | 54.92 | 16012 |
| 1726698600 | 54.4034 | -0.17 | -0.30 | 54.56 | 54.8025 | 54.4034 | 26203 |
| 1726612200 | 54.5687 | 0.11 | 0.20 | 54.6 | 54.76 | 54.4555 | 14349 |
| 1726525800 | 54.4621 | 0.1 | 0.18 | 54.49 | 54.49 | 54.32 | 7165 |
| 1726266600 | 54.3627 | 0.49 | 0.91 | 54.24 | 54.4551 | 54.24 | 10815 |
| 1726180200 | 53.87 | 0.35 | 0.65 | 53.44 | 53.93 | 53.44 | 25680 |
| 1726093800 | 53.5234 | -0.14 | -0.25 | 53.4 | 53.53 | 53.21 | 17062 |
| 1726007400 | 53.66 | -0.17 | -0.32 | 53.77 | 53.77 | 53.4901 | 19046 |
| 1725921000 | 53.8329 | 0 | 0.01 | 53.88 | 53.98 | 53.7601 | 14580 |
| 1725661800 | 53.8302 | -0.67 | -1.24 | 54.46 | 54.5046 | 53.8 | 13418 |
| 1725575400 | 54.5039 | 0.22 | 0.40 | 54.51 | 54.59 | 54.45 | 15097 |
| 1725489000 | 54.2874 | 0.13 | 0.24 | 54.08 | 54.51 | 54.08 | 11188 |
| 1725402600 | 54.1552 | -0.61 | -1.10 | 54.57 | 54.57 | 54.1 | 12573 |
| 1725057000 | 54.7602 | 0.05 | 0.09 | 54.73 | 54.83 | 54.571 | 10868 |
| 1724970600 | 54.71 | -0.12 | -0.22 | 54.77 | 54.9299 | 54.71 | 15618 |
| 1724884200 | 54.83 | -0.24 | -0.43 | 54.91 | 55.0179 | 54.704 | 14366 |
| 1724797800 | 55.0679 | -0.06 | -0.10 | 55.12 | 55.17 | 54.91 | 230229 |
| 1724711400 | 55.1239 | -0.27 | -0.48 | 55.14 | 55.42 | 55.1239 | 10953 |
| 1724452200 | 55.3925 | 0.7 | 1.27 | 54.97 | 55.419 | 54.97 | 10597 |
| 1724365800 | 54.6973 | -0.65 | -1.18 | 55.68 | 55.68 | 54.6973 | 15374 |
| 1724279400 | 55.3507 | 0.04 | 0.07 | 55.35 | 55.4294 | 55.24 | 12478 |
| 1724193000 | 55.3123 | -0.45 | -0.81 | 55.37 | 55.3905 | 55.24 | 18906 |
| 1724106600 | 55.7642 | 0.68 | 1.23 | 55.37 | 55.84 | 55.37 | 18860 |
| 1723847400 | 55.084 | 0.26 | 0.47 | 55.08 | 55.14 | 54.88 | 11261 |
| 1723761000 | 54.8288 | 0.41 | 0.75 | 54.7 | 54.935 | 54.625 | 13200 |
| 1723674600 | 54.4216 | -0.03 | -0.05 | 54.48 | 54.514 | 54.31 | 17732 |
| 1723588200 | 54.4495 | 0.64 | 1.20 | 54.055 | 54.495 | 54.04 | 12135 |
| 1723501800 | 53.806 | 0.01 | 0.02 | 53.95 | 54.0395 | 53.7901 | 13632 |
| 1723242600 | 53.7962 | 0.12 | 0.22 | 53.74 | 53.88 | 53.64 | 12883 |
| 1723156200 | 53.6792 | 0.82 | 1.55 | 53.32 | 53.7799 | 53.3119 | 15493 |
| 1723069800 | 52.8618 | 0.35 | 0.66 | 53.38 | 53.38 | 52.85 | 30322 |
| 1722983400 | 52.5147 | 0.28 | 0.55 | 52.3 | 52.8291 | 52.3 | 19225 |
| 1722897000 | 52.23 | -1.59 | -2.95 | 52.03 | 52.4283 | 51.776 | 25456 |
| 1722637800 | 53.8193 | -0.47 | -0.87 | 53.98 | 53.98 | 53.57 | 36593 |
| 1722551400 | 54.2935 | -0.56 | -1.01 | 54.86 | 54.9364 | 54.19 | 19819 |
| 1722465000 | 54.8498 | 0.6 | 1.11 | 54.81 | 54.999 | 54.75 | 9443 |
| 1722378600 | 54.2491 | -0.09 | -0.16 | 54.26 | 54.26 | 54.1297 | 18916 |
| 1722292200 | 54.3387 | -0.26 | -0.48 | 54.51 | 54.51 | 54.17 | 16577 |
| 1722033000 | 54.6 | 0.45 | 0.83 | 54.53 | 54.7082 | 54.49 | 14156 |
| 1721946600 | 54.1532 | -0.17 | -0.31 | 54.31 | 54.4 | 54.14 | 26106 |
| 1721860200 | 54.3193 | -0.33 | -0.60 | 54.58 | 54.73 | 54.31 | 18885 |
| 1721773800 | 54.6485 | -0.49 | -0.89 | 55.03 | 55.03 | 54.5901 | 27069 |
| 1721687400 | 55.14 | 0.32 | 0.58 | 55.15 | 55.2589 | 55.0482 | 16697 |
| 1721428200 | 54.8235 | -0.36 | -0.65 | 55.0001 | 55.0891 | 54.8235 | 6981 |
| 1721341800 | 55.18 | -0.3 | -0.54 | 55.58 | 55.58 | 55.085 | 8379 |
| 1721255400 | 55.4796 | -0.49 | -0.88 | 55.4 | 55.5978 | 55.4 | 15415 |
| 1721169000 | 55.9698 | 0.3 | 0.53 | 55.76 | 56.02 | 55.7401 | 82667 |
| 1721082600 | 55.6728 | -0.23 | -0.41 | 55.79 | 55.85 | 55.63 | 33791 |
| 1720823400 | 55.9018 | 0.25 | 0.45 | 55.82 | 56.025 | 55.79 | 21016 |
| 1720737000 | 55.65 | 0.34 | 0.61 | 55.76 | 55.79 | 55.6 | 16780 |
| 1720650600 | 55.315 | 0.09 | 0.16 | 55.25 | 55.34 | 55.1923 | 18544 |
| 1720564200 | 55.2263 | 0.15 | 0.28 | 55.03 | 55.26 | 55.03 | 18508 |
| 1720477800 | 55.0724 | -0.03 | -0.05 | 55.02 | 55.1283 | 55.02 | 9355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
