JPMorgan ActiveBuilders Emerging Markets Eqty ETF (JEMA)
62.39
+1.13
(+1.84%)
USD |
NASDAQ |
Aug 25, 16:00
62.36
-0.03
(-0.05%)
After-Hours: 19:59
JEMA Price : 62.39 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 62.08 | 62.42 | 61.88 | 62.39 | 167089.0 |
| Aug 24, 2026 | 61.54 | 61.54 | 61.02 | 61.26 | 302701.0 |
| Aug 21, 2026 | 62.58 | 62.59 | 62.18 | 62.30 | 79418.00 |
| Aug 20, 2026 | 61.46 | 62.01 | 61.46 | 61.80 | 203014.0 |
| Aug 19, 2026 | 61.80 | 61.80 | 61.08 | 61.41 | 46426.00 |
| Aug 18, 2026 | 61.40 | 61.52 | 60.55 | 60.64 | 133697.0 |
| Aug 17, 2026 | 62.29 | 63.11 | 62.29 | 62.58 | 34680.00 |
| Aug 14, 2026 | 62.31 | 62.31 | 61.70 | 61.83 | 28283.00 |
| Aug 13, 2026 | 61.77 | 62.13 | 61.72 | 61.88 | 33605.00 |
| Aug 12, 2026 | 61.73 | 61.82 | 61.52 | 61.60 | 53247.00 |
| Aug 11, 2026 | 60.90 | 61.00 | 60.44 | 60.61 | 49254.00 |
| Aug 10, 2026 | 60.65 | 60.69 | 60.33 | 60.40 | 279196.0 |
| Aug 07, 2026 | 61.09 | 61.09 | 60.28 | 60.76 | 563234.0 |
| Aug 06, 2026 | 60.19 | 60.94 | 60.12 | 60.50 | 115851.0 |
| Aug 05, 2026 | 61.30 | 61.52 | 60.97 | 61.07 | 44057.00 |
| Aug 04, 2026 | 60.42 | 61.45 | 60.40 | 61.28 | 100399.0 |
| Aug 03, 2026 | 59.00 | 59.78 | 58.79 | 59.66 | 167807.0 |
| Jul 31, 2026 | 59.93 | 60.10 | 58.82 | 59.26 | 869268.0 |
| Jul 30, 2026 | 57.85 | 58.97 | 57.76 | 58.94 | 120841.0 |
| Jul 29, 2026 | 57.25 | 58.06 | 56.42 | 56.55 | 103488.0 |
| Jul 28, 2026 | 57.59 | 58.16 | 57.32 | 57.82 | 35004.00 |
| Jul 27, 2026 | 59.61 | 59.61 | 58.58 | 59.16 | 58775.00 |
| Jul 24, 2026 | 59.39 | 59.78 | 58.94 | 59.03 | 827951.0 |
| Jul 23, 2026 | 59.84 | 60.25 | 59.43 | 59.85 | 107147.0 |
| Jul 22, 2026 | 60.07 | 60.58 | 60.07 | 60.26 | 47136.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median