JPMorgan ActiveBuilders EM Eq ETF (JEMA)
37.68
-0.21
(-0.55%)
USD |
BATS |
May 07, 16:00
37.68
0.00 (0.00%)
After-Hours: 20:00
JEMA Price: 37.68 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 37.77 | 37.95 | 37.77 | 37.89 | 84846.00 |
| May 03, 2024 | 37.64 | 37.82 | 37.58 | 37.78 | 56471.00 |
| May 02, 2024 | 37.00 | 37.54 | 36.96 | 37.41 | 71269.00 |
| May 01, 2024 | 36.68 | 36.92 | 36.56 | 36.67 | 39585.00 |
| Apr 30, 2024 | 36.75 | 36.88 | 36.55 | 36.55 | 181846.0 |
| Apr 29, 2024 | 36.87 | 37.06 | 36.87 | 37.04 | 29476.00 |
| Apr 26, 2024 | 36.66 | 36.80 | 36.65 | 36.72 | 56353.00 |
| Apr 25, 2024 | 35.95 | 36.38 | 35.92 | 36.32 | 53702.00 |
| Apr 24, 2024 | 36.32 | 36.36 | 36.13 | 36.30 | 106680.0 |
| Apr 23, 2024 | 35.87 | 36.09 | 35.77 | 36.06 | 61349.00 |
| Apr 22, 2024 | 35.53 | 35.83 | 35.51 | 35.76 | 119971.0 |
| Apr 19, 2024 | 35.60 | 35.60 | 35.42 | 35.48 | 347762.0 |
| Apr 18, 2024 | 35.81 | 35.91 | 35.64 | 35.72 | 166120.0 |
| Apr 17, 2024 | 35.70 | 35.72 | 35.48 | 35.57 | 32515.00 |
| Apr 16, 2024 | 35.60 | 35.69 | 35.45 | 35.52 | 41079.00 |
| Apr 15, 2024 | 36.42 | 36.42 | 35.95 | 35.99 | 38682.00 |
| Apr 12, 2024 | 36.53 | 36.53 | 36.15 | 36.20 | 29338.00 |
| Apr 11, 2024 | 37.06 | 37.08 | 36.80 | 37.00 | 26761.00 |
| Apr 10, 2024 | 36.87 | 37.28 | 36.61 | 36.75 | 171877.0 |
| Apr 09, 2024 | 37.22 | 37.37 | 37.12 | 37.30 | 290821.0 |
| Apr 08, 2024 | 37.01 | 37.12 | 36.98 | 37.00 | 41856.00 |
| Apr 05, 2024 | 36.83 | 36.95 | 36.56 | 36.84 | 164441.0 |
| Apr 04, 2024 | 37.28 | 37.42 | 36.87 | 36.88 | 35805.00 |
| Apr 03, 2024 | 36.71 | 36.99 | 36.65 | 36.97 | 56207.00 |
| Apr 02, 2024 | 36.82 | 36.95 | 36.79 | 36.81 | 47767.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.73
Minimum
Oct 24 2022
51.60
Maximum
Jun 01 2021
39.78
Average
36.66
Median
Feb 08 2023