JPMorgan Diversified Return Emerging Markets Equity ETF

JPEM
🏛️ usa →
58.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 58.48 58.60 58.41 58.60 0.0M
2025-09-25 58.53 58.53 58.27 58.32 0.0M
2025-09-24 58.99 58.99 58.72 58.77 0.0M
2025-09-23 59.12 59.37 59.05 59.28 0.0M
2025-09-22 59.70 59.88 59.53 59.85 0.0M
2025-09-19 59.78 59.92 59.71 59.86 0.0M
2025-09-18 59.76 59.76 59.58 59.61 0.1M
2025-09-17 60.01 60.11 59.77 59.87 0.0M
2025-09-16 59.80 59.88 59.73 59.86 0.0M
2025-09-15 59.55 59.68 59.44 59.64 0.0M
2025-09-12 59.11 59.26 59.11 59.20 0.0M
2025-09-11 60.09 60.09 58.96 59.16 0.0M
2025-09-10 58.84 58.98 58.79 58.82 0.0M
2025-09-09 58.65 58.75 58.55 58.65 0.0M
2025-09-08 58.65 58.69 58.49 58.68 0.0M
2025-09-05 58.64 58.72 58.33 58.53 0.0M
2025-09-04 58.01 58.07 57.81 58.07 0.0M
2025-09-03 57.64 58.23 57.64 58.14 0.1M
2025-09-02 57.20 57.76 57.20 57.69 0.0M
2025-08-29 57.76 57.80 57.71 57.76 0.0M
2025-08-28 57.83 58.10 57.82 58.05 0.0M
2025-08-27 57.56 57.86 57.52 57.83 0.0M
2025-08-26 58.10 58.13 57.95 58.12 0.0M
2025-08-25 58.46 58.51 58.23 58.25 0.0M
2025-08-22 57.96 58.62 57.96 58.58 0.0M
2025-08-21 57.81 57.91 57.78 57.82 0.0M
2025-08-20 57.78 57.84 57.67 57.84 0.0M
2025-08-19 57.77 57.79 57.55 57.60 0.0M
2025-08-18 57.91 57.91 57.81 57.87 0.0M
2025-08-15 57.92 57.92 57.79 57.83 0.0M
2025-08-14 57.76 57.82 57.66 57.76 0.0M
2025-08-13 58.21 58.50 58.13 58.26 0.0M
2025-08-12 57.75 58.09 57.75 58.03 0.0M
2025-08-11 57.46 57.52 57.31 57.33 0.0M
2025-08-08 57.73 57.73 57.34 57.57 0.0M
2025-08-07 57.69 57.69 57.46 57.63 0.0M
2025-08-06 57.19 57.27 57.13 57.25 0.0M
2025-08-05 56.91 57.08 56.85 56.91 0.0M
2025-08-04 56.60 56.78 56.60 56.70 0.0M
2025-08-01 56.47 56.48 56.24 56.37 0.0M
2025-07-31 56.50 56.73 55.48 56.25 0.1M
2025-07-30 56.53 56.63 56.48 56.48 0.0M
2025-07-29 56.40 56.66 56.40 56.64 0.0M
2025-07-28 56.78 56.78 56.47 56.54 0.0M
2025-07-25 57.05 57.07 56.93 57.06 0.0M
2025-07-24 57.40 57.49 57.20 57.33 0.0M
2025-07-23 57.33 57.65 57.31 57.60 0.0M
2025-07-22 57.22 57.22 57.08 57.15 0.0M
2025-07-21 57.06 57.21 56.95 57.01 0.0M
2025-07-18 56.93 56.96 56.62 56.64 0.0M
2025-07-17 56.41 56.83 56.41 56.73 0.0M
2025-07-16 56.20 56.66 56.10 56.56 0.0M
2025-07-15 56.45 56.48 56.19 56.33 0.0M
2025-07-14 56.36 56.46 56.32 56.45 0.0M
2025-07-11 56.51 56.56 56.40 56.52 0.0M
2025-07-10 56.53 56.61 56.42 56.56 0.0M
2025-07-09 56.62 56.62 56.43 56.49 0.0M
2025-07-08 56.78 56.78 56.32 56.58 0.1M
2025-07-07 56.88 57.01 56.61 56.63 0.0M
2025-07-03 57.11 57.25 57.04 57.19 0.0M
2025-07-02 56.55 56.89 56.54 56.89 0.0M
2025-07-01 56.53 56.59 56.44 56.56 0.0M
2025-06-30 55.94 56.43 55.94 56.41 0.0M
2025-06-27 55.90 55.99 55.77 55.92 0.0M
2025-06-26 56.00 56.06 55.86 55.99 0.0M
2025-06-25 55.39 55.71 55.31 55.56 0.1M
2025-06-24 55.19 55.45 55.14 55.40 0.0M
2025-06-23 54.96 55.39 54.96 55.39 0.0M
2025-06-20 55.46 55.46 55.04 55.07 0.0M
2025-06-18 55.64 55.70 55.50 55.50 0.0M
2025-06-17 56.11 56.13 55.66 55.73 0.0M
2025-06-16 56.53 56.69 56.37 56.41 0.0M
2025-06-13 54.39 56.16 54.39 55.97 0.0M
2025-06-12 56.59 56.69 56.58 56.66 0.0M
2025-06-11 56.77 56.93 56.65 56.70 0.0M
2025-06-10 56.56 56.69 56.49 56.61 0.0M
2025-06-09 56.22 56.43 55.94 56.34 0.0M
2025-06-06 56.01 56.14 55.97 56.10 0.0M
2025-06-05 56.13 56.13 55.85 55.99 0.0M
2025-06-04 55.84 55.91 55.73 55.80 0.0M
2025-06-03 55.51 55.66 55.41 55.63 0.0M
2025-06-02 55.30 55.45 55.23 55.42 0.0M
2025-05-30 55.47 55.47 54.99 55.28 0.0M
2025-05-29 56.03 56.03 55.75 55.83 0.0M
2025-05-28 55.92 55.94 55.60 55.76 0.0M
2025-05-27 56.04 56.18 55.97 56.05 0.0M
2025-05-23 55.64 56.16 55.64 56.13 0.0M
2025-05-22 55.99 56.04 55.78 55.93 0.0M
2025-05-21 56.24 56.35 55.93 55.99 0.0M
2025-05-20 56.10 56.18 55.59 56.15 0.0M
2025-05-19 55.76 56.23 55.76 56.22 0.0M
2025-05-16 55.66 55.81 55.62 55.81 0.0M
2025-05-15 55.91 55.91 55.70 55.81 0.0M
2025-05-14 55.92 55.92 55.52 55.65 0.0M
2025-05-13 55.28 55.77 55.28 55.67 0.0M
2025-05-12 55.30 55.35 55.13 55.30 0.0M
2025-05-09 54.80 54.92 54.70 54.72 0.0M
2025-05-08 54.51 54.52 54.27 54.28 0.0M
2025-05-07 54.29 54.38 54.08 54.17 0.0M
2025-05-06 54.63 54.63 54.24 54.49 0.0M
2025-05-05 54.89 54.90 54.55 54.56 0.0M
2025-05-02 54.40 54.46 54.22 54.42 0.0M
2025-05-01 53.52 53.58 53.37 53.45 0.0M
2025-04-30 53.37 53.62 53.23 53.62 0.0M
2025-04-29 53.45 53.60 53.44 53.49 0.0M
2025-04-28 53.46 53.57 53.31 53.52 0.0M
2025-04-25 53.17 53.31 53.08 53.26 0.0M
2025-04-24 53.01 53.52 53.01 53.47 0.0M
2025-04-23 52.81 53.11 52.68 52.78 0.0M
2025-04-22 52.17 52.79 52.17 52.49 0.0M
2025-04-21 52.03 52.10 51.72 51.93 0.0M
2025-04-17 51.86 52.11 51.79 51.92 0.0M
2025-04-16 51.79 51.85 51.41 51.58 0.0M
2025-04-15 51.94 51.96 51.70 51.72 0.0M
2025-04-14 51.39 51.83 51.39 51.73 0.0M
2025-04-11 50.57 51.32 50.57 51.19 0.0M
2025-04-10 50.44 50.70 49.87 50.33 0.1M
2025-04-09 48.32 50.96 48.32 50.85 0.0M
2025-04-08 49.53 49.66 48.15 48.41 0.1M
2025-04-07 47.92 49.48 47.92 48.64 0.2M
2025-04-04 51.17 51.17 49.96 50.18 0.0M
2025-04-03 52.44 52.71 52.40 52.40 0.0M
2025-04-02 52.85 53.01 52.85 52.94 0.0M
2025-04-01 52.68 53.03 52.64 52.98 0.0M
2025-03-31 52.47 52.75 52.39 52.72 0.0M
2025-03-28 53.07 53.14 52.70 52.82 0.0M
2025-03-27 53.13 53.30 53.11 53.23 0.0M
2025-03-26 53.34 53.35 53.04 53.08 0.0M
2025-03-25 53.40 53.49 53.29 53.30 0.0M
2025-03-24 53.40 53.50 53.21 53.28 0.0M
2025-03-21 53.10 53.20 53.02 53.11 0.0M
2025-03-20 53.32 53.62 53.32 53.49 0.0M
2025-03-19 53.55 53.74 53.44 53.65 0.0M
2025-03-18 53.93 54.03 53.75 53.92 0.0M
2025-03-17 53.39 54.11 53.39 54.04 0.0M
2025-03-14 53.11 53.51 53.11 53.46 0.0M
2025-03-13 52.63 52.76 52.52 52.70 0.0M
2025-03-12 52.34 52.61 52.34 52.60 0.0M
2025-03-11 52.37 52.48 52.11 52.35 0.0M
2025-03-10 52.61 52.61 52.02 52.14 0.0M
2025-03-07 52.79 53.04 52.67 52.97 0.0M
2025-03-06 52.86 53.11 52.77 52.81 0.0M
2025-03-05 52.35 52.97 52.35 52.94 0.0M
2025-03-04 51.64 51.94 51.36 51.82 0.0M
2025-03-03 52.01 52.22 51.54 51.67 0.0M
2025-02-28 51.61 51.76 51.37 51.54 0.0M
2025-02-27 52.26 52.29 52.01 52.01 0.0M
2025-02-26 52.53 52.69 52.42 52.56 0.0M
2025-02-25 52.59 52.60 52.37 52.52 0.0M
2025-02-24 52.88 52.91 52.64 52.64 0.0M
2025-02-21 53.28 53.31 52.88 52.90 0.0M
2025-02-20 53.42 53.50 53.29 53.48 0.0M
2025-02-19 53.15 53.22 53.02 53.07 0.0M
2025-02-18 53.45 53.59 53.38 53.49 0.0M
2025-02-14 53.35 53.51 53.31 53.41 0.0M
2025-02-13 52.52 53.14 52.52 53.11 0.0M
2025-02-12 52.58 52.88 52.58 52.76 0.1M
2025-02-11 52.73 52.87 52.72 52.79 0.0M
2025-02-10 52.66 52.80 52.66 52.74 0.0M
2025-02-07 52.86 52.97 52.53 52.56 0.0M
2025-02-06 52.52 52.81 52.52 52.81 0.0M
2025-02-05 52.38 52.70 52.38 52.62 0.0M
2025-02-04 52.61 52.89 52.61 52.75 0.0M
2025-02-03 51.89 52.55 51.89 52.47 0.0M
2025-01-31 52.79 53.01 52.50 52.56 0.0M
2025-01-30 52.82 53.06 52.73 52.82 0.0M
2025-01-29 52.46 52.62 52.31 52.48 0.1M
2025-01-28 52.31 52.44 52.22 52.38 0.0M
2025-01-27 52.12 52.38 52.12 52.31 0.0M
2025-01-24 52.70 52.81 52.58 52.65 0.0M
2025-01-23 52.22 52.49 52.22 52.47 0.0M
2025-01-22 52.27 52.39 52.17 52.26 0.0M
2025-01-21 51.93 52.15 51.88 52.12 0.0M
2025-01-17 51.63 51.91 51.63 51.68 0.0M
2025-01-16 51.58 51.60 51.38 51.44 0.0M
2025-01-15 51.55 51.74 51.47 51.70 0.0M
2025-01-14 51.06 51.29 51.03 51.18 0.0M
2025-01-13 50.60 50.81 50.60 50.81 0.1M
2025-01-10 51.05 51.05 50.87 50.89 0.0M
2025-01-08 51.64 51.66 51.50 51.57 0.0M
2025-01-07 52.10 52.13 51.81 51.81 0.0M
2025-01-06 53.14 53.14 51.90 51.92 0.0M
2025-01-03 52.02 52.02 51.71 51.74 0.0M
2025-01-02 51.83 51.96 51.73 51.77 0.0M