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
2022-12-30 49.55 49.61 49.12 49.29 0.0M
2022-12-29 49.46 49.73 49.46 49.58 0.0M
2022-12-28 49.41 49.41 48.96 49.05 0.0M
2022-12-27 49.30 49.61 49.24 49.55 0.0M
2022-12-23 48.94 49.12 48.90 49.12 0.0M
2022-12-22 48.99 48.99 48.61 48.92 0.0M
2022-12-21 48.99 49.27 48.88 49.22 0.0M
2022-12-20 48.85 49.12 48.85 48.89 0.0M
2022-12-19 49.23 49.26 49.08 49.13 0.0M
2022-12-16 49.20 49.30 49.09 49.10 0.0M
2022-12-15 49.37 49.37 48.98 48.98 0.0M
2022-12-14 49.61 49.75 49.42 49.54 0.0M
2022-12-13 50.15 50.28 49.77 49.80 0.0M
2022-12-12 49.58 49.69 49.31 49.64 0.0M
2022-12-09 49.78 49.90 49.63 49.65 0.1M
2022-12-08 49.79 50.00 49.73 49.77 0.1M
2022-12-07 49.68 49.83 49.63 49.74 0.0M
2022-12-06 49.93 49.93 49.69 49.80 0.2M
2022-12-05 50.20 50.20 49.70 49.83 0.0M
2022-12-02 49.99 50.45 49.99 50.33 0.0M
2022-12-01 50.72 50.76 50.29 50.42 0.1M
2022-11-30 50.44 50.84 50.22 50.79 0.0M
2022-11-29 49.66 49.86 49.62 49.67 0.0M
2022-11-28 49.16 49.30 48.96 48.96 0.0M
2022-11-25 49.16 49.30 49.15 49.16 0.0M
2022-11-23 48.70 48.97 48.70 48.95 0.0M
2022-11-22 48.44 48.73 48.44 48.55 0.0M
2022-11-21 48.23 48.39 48.15 48.39 0.0M
2022-11-18 48.37 48.48 48.29 48.37 0.1M
2022-11-17 47.88 48.43 47.88 48.41 0.0M
2022-11-16 48.86 48.86 48.52 48.55 0.1M
2022-11-15 49.61 49.61 49.08 49.26 0.1M
2022-11-14 48.90 49.24 48.85 48.97 0.1M
2022-11-11 48.68 49.09 48.68 49.02 0.1M
2022-11-10 48.11 48.34 47.90 48.30 0.3M
2022-11-09 47.51 47.76 47.20 47.23 0.1M
2022-11-08 47.55 47.88 47.43 47.68 0.0M
2022-11-07 47.84 47.84 47.53 47.59 0.0M
2022-11-04 47.48 47.71 47.27 47.71 0.0M
2022-11-03 45.79 46.26 45.79 46.11 0.0M
2022-11-02 46.39 46.58 45.89 45.89 0.0M
2022-11-01 46.52 46.52 46.17 46.35 0.0M
2022-10-31 45.38 45.88 45.38 45.81 0.0M
2022-10-28 45.79 46.01 45.71 45.95 0.0M
2022-10-27 46.12 46.29 46.04 46.04 0.0M
2022-10-26 46.09 46.49 46.09 46.18 0.1M
2022-10-25 45.72 46.09 45.72 46.00 0.0M
2022-10-24 45.88 45.88 45.56 45.79 0.1M
2022-10-21 46.11 46.87 46.11 46.87 0.1M
2022-10-20 46.07 46.44 45.96 46.01 0.0M
2022-10-19 45.61 45.82 45.45 45.59 0.0M
2022-10-18 46.40 46.40 45.85 46.13 0.1M
2022-10-17 45.85 46.16 45.85 45.99 0.0M
2022-10-14 45.64 45.68 44.97 44.98 0.1M
2022-10-13 44.50 45.71 44.50 45.56 0.0M
2022-10-12 45.28 45.39 45.17 45.28 0.1M
2022-10-11 45.42 45.74 45.20 45.32 0.0M
2022-10-10 45.92 45.92 45.62 45.71 0.0M
2022-10-07 46.31 46.31 45.96 46.02 0.0M
2022-10-06 46.55 46.81 46.55 46.61 0.1M
2022-10-05 46.59 46.90 46.40 46.80 0.0M
2022-10-04 46.39 47.00 46.39 46.91 0.5M
2022-10-03 45.17 45.78 45.17 45.70 0.0M
2022-09-30 44.81 44.93 44.60 44.60 0.0M
2022-09-29 44.88 44.88 44.38 44.68 0.0M
2022-09-28 44.86 45.40 44.84 45.34 0.0M
2022-09-27 45.10 45.28 44.84 45.06 0.0M
2022-09-26 45.36 45.38 44.85 45.00 0.0M
2022-09-23 46.12 46.12 45.69 45.92 0.0M
2022-09-22 46.93 46.97 46.67 46.87 0.0M
2022-09-21 47.10 47.43 46.83 46.83 0.0M
2022-09-20 47.19 47.33 47.09 47.27 0.1M
2022-09-19 47.94 48.42 47.91 48.42 0.0M
2022-09-16 48.19 48.37 48.12 48.28 0.0M
2022-09-15 48.76 48.95 48.65 48.72 0.0M
2022-09-14 49.17 49.24 48.95 49.09 0.0M
2022-09-13 49.28 49.40 48.76 48.78 0.0M
2022-09-12 50.26 50.29 50.18 50.22 0.0M
2022-09-09 49.32 49.59 49.32 49.56 0.0M
2022-09-08 48.89 48.96 48.67 48.96 0.0M
2022-09-07 48.37 48.95 48.37 48.88 0.0M
2022-09-06 48.93 48.93 48.60 48.76 0.0M
2022-09-02 49.04 49.22 48.75 48.81 0.0M
2022-09-01 48.93 48.94 48.63 48.93 0.0M
2022-08-31 49.50 49.55 49.05 49.05 0.0M
2022-08-30 49.51 49.51 49.26 49.35 0.0M
2022-08-29 49.91 50.12 49.91 49.95 0.0M
2022-08-26 50.66 50.78 49.99 49.99 0.0M
2022-08-25 50.55 50.55 50.28 50.53 0.0M
2022-08-24 50.01 50.04 49.90 49.95 0.0M
2022-08-23 50.34 50.34 50.08 50.13 0.0M
2022-08-22 49.86 49.94 49.83 49.87 0.0M
2022-08-19 50.23 50.23 49.97 50.06 0.0M
2022-08-18 50.57 50.59 50.43 50.57 0.0M
2022-08-17 50.71 50.99 50.67 50.88 0.0M
2022-08-16 50.64 51.00 50.64 50.94 0.0M
2022-08-15 50.63 50.82 50.63 50.74 0.0M
2022-08-12 50.75 51.12 50.75 51.11 0.0M
2022-08-11 50.88 50.97 50.53 50.59 0.0M
2022-08-10 50.32 50.57 50.31 50.49 0.0M
2022-08-09 49.88 49.89 49.65 49.76 0.0M
2022-08-08 49.85 49.85 49.70 49.78 0.0M
2022-08-05 49.21 49.38 49.15 49.35 0.0M
2022-08-04 48.96 49.20 48.96 49.17 0.0M
2022-08-03 48.70 48.94 48.58 48.94 0.0M
2022-08-02 48.80 49.16 48.71 48.71 0.1M
2022-08-01 49.06 49.41 49.06 49.22 0.0M
2022-07-29 49.11 49.41 49.02 49.41 0.0M
2022-07-28 48.92 49.44 48.92 49.41 0.0M
2022-07-27 48.68 49.20 48.66 49.18 0.0M
2022-07-26 48.46 48.50 48.23 48.25 0.0M
2022-07-25 48.49 48.52 48.42 48.52 0.0M
2022-07-22 48.48 48.58 48.16 48.26 0.0M
2022-07-21 48.33 48.49 48.15 48.47 0.0M
2022-07-20 48.29 48.29 48.00 48.10 0.0M
2022-07-19 48.54 48.73 48.16 48.20 0.4M
2022-07-18 48.44 48.48 48.01 48.03 0.0M
2022-07-15 47.65 47.78 47.35 47.78 0.0M
2022-07-14 47.51 47.68 47.15 47.66 0.0M
2022-07-13 47.59 48.19 47.59 48.04 0.0M
2022-07-12 48.28 48.46 48.15 48.26 0.0M
2022-07-11 48.60 48.61 48.35 48.42 0.0M
2022-07-08 49.10 49.50 48.98 49.38 0.1M
2022-07-07 48.95 49.39 48.95 49.24 0.0M
2022-07-06 48.40 48.66 48.27 48.52 0.0M
2022-07-05 48.31 48.71 48.29 48.71 0.0M
2022-07-01 49.01 49.27 48.91 49.23 0.0M
2022-06-30 49.08 49.60 49.02 49.44 0.1M
2022-06-29 49.56 49.69 49.54 49.58 0.0M
2022-06-28 50.21 50.31 49.70 49.71 0.0M
2022-06-27 49.78 49.99 49.71 49.79 0.0M
2022-06-24 49.42 49.78 49.33 49.66 0.1M
2022-06-23 49.22 49.28 48.84 49.00 0.0M
2022-06-22 48.98 49.33 48.98 49.13 0.0M
2022-06-21 49.66 49.89 49.66 49.70 0.0M
2022-06-17 49.87 50.17 49.87 49.92 0.1M
2022-06-16 49.89 50.21 49.64 50.04 0.1M
2022-06-15 50.70 51.44 50.66 51.10 0.0M
2022-06-14 50.43 50.58 50.19 50.37 0.0M
2022-06-13 50.35 50.53 50.16 50.16 0.0M
2022-06-10 51.86 51.86 51.31 51.41 0.1M
2022-06-09 52.54 52.54 51.91 51.91 0.0M
2022-06-08 53.05 53.08 52.78 52.83 0.0M
2022-06-07 52.85 53.27 52.83 53.26 0.0M
2022-06-06 53.61 53.61 53.06 53.19 0.0M
2022-06-03 53.20 53.31 52.93 53.11 0.0M
2022-06-02 53.19 53.55 53.00 53.52 0.1M
2022-06-01 53.47 53.47 52.77 52.98 0.0M
2022-05-31 53.49 53.56 53.31 53.38 0.0M
2022-05-27 52.70 52.94 52.66 52.79 0.0M
2022-05-26 52.11 52.53 52.11 52.45 0.0M
2022-05-25 51.55 52.06 51.55 51.84 0.0M
2022-05-24 51.60 51.76 51.14 51.62 0.0M
2022-05-23 52.03 52.30 52.03 52.18 0.0M
2022-05-20 51.95 51.97 51.34 51.83 0.0M
2022-05-19 51.18 51.78 51.18 51.54 0.0M
2022-05-18 51.52 51.60 50.91 50.93 0.0M
2022-05-17 51.72 51.86 51.47 51.85 0.0M
2022-05-16 50.75 51.23 50.75 51.13 0.0M
2022-05-13 51.04 51.26 50.81 51.26 0.1M
2022-05-12 50.20 50.40 49.78 50.32 0.1M
2022-05-11 50.94 51.12 50.53 50.53 0.1M
2022-05-10 51.14 51.14 50.53 50.81 0.0M
2022-05-09 51.15 51.20 50.58 50.66 0.0M
2022-05-06 51.73 51.88 51.31 51.64 0.0M
2022-05-05 52.92 52.94 51.80 52.09 0.0M
2022-05-04 52.64 53.70 52.47 53.70 0.0M
2022-05-03 52.98 53.20 52.98 53.14 0.0M
2022-05-02 52.66 52.87 52.16 52.65 0.0M
2022-04-29 53.61 53.65 53.00 53.00 0.0M
2022-04-28 52.89 53.45 52.77 53.34 0.0M
2022-04-27 52.33 52.99 52.33 52.92 0.0M
2022-04-26 52.66 52.66 52.15 52.15 0.0M
2022-04-25 52.80 53.11 52.46 53.11 0.0M
2022-04-22 54.12 54.12 53.57 53.59 0.0M
2022-04-21 54.88 54.88 53.98 54.02 0.0M
2022-04-20 55.01 55.16 54.91 55.06 0.0M
2022-04-19 54.88 55.08 54.88 55.08 0.0M
2022-04-18 55.29 55.59 55.20 55.41 0.0M
2022-04-14 55.73 55.73 55.34 55.41 0.0M
2022-04-13 55.70 55.90 55.70 55.82 0.0M
2022-04-12 56.10 56.10 55.47 55.55 0.0M
2022-04-11 55.85 55.91 55.68 55.76 0.0M
2022-04-08 55.96 56.16 55.96 56.01 0.0M
2022-04-07 55.70 55.98 55.52 55.84 0.0M
2022-04-06 56.14 56.16 55.90 55.90 0.0M
2022-04-05 56.86 56.86 56.18 56.18 0.0M
2022-04-04 57.03 57.18 57.03 57.04 0.0M
2022-04-01 56.52 56.63 56.28 56.63 0.0M
2022-03-31 55.95 55.98 55.72 55.72 0.0M
2022-03-30 56.03 56.24 55.91 55.95 0.0M
2022-03-29 55.98 56.12 55.82 56.07 0.0M
2022-03-28 55.22 55.38 55.01 55.34 0.0M
2022-03-25 55.23 55.35 55.08 55.31 0.0M
2022-03-24 55.29 55.53 55.29 55.53 0.0M
2022-03-23 54.93 55.05 54.77 54.84 0.0M
2022-03-22 55.06 55.16 55.02 55.07 0.0M
2022-03-21 54.60 54.81 54.49 54.80 0.0M
2022-03-18 54.29 55.07 54.29 55.07 0.0M
2022-03-17 53.95 54.40 53.93 54.35 0.0M
2022-03-16 53.31 54.39 53.29 54.39 0.0M
2022-03-15 51.67 52.06 51.67 52.06 0.0M
2022-03-14 52.91 52.91 52.20 52.26 0.0M
2022-03-11 53.87 53.93 52.78 52.89 0.1M
2022-03-10 53.07 53.52 53.07 53.49 0.0M
2022-03-09 53.43 53.86 53.35 53.65 0.0M
2022-03-08 52.77 53.49 52.63 52.83 0.2M
2022-03-07 53.78 53.87 52.93 52.97 0.0M
2022-03-04 54.27 54.38 54.06 54.32 0.1M
2022-03-03 55.38 55.40 54.98 55.12 0.0M
2022-03-02 55.40 55.53 54.89 55.38 0.0M
2022-03-01 55.59 55.76 54.99 55.31 0.0M
2022-02-28 55.59 56.41 55.32 56.27 0.0M
2022-02-25 56.28 56.79 56.16 56.79 0.0M
2022-02-24 54.32 55.90 54.32 55.89 0.1M
2022-02-23 57.88 57.88 57.12 57.12 0.0M
2022-02-22 57.61 58.03 57.56 57.79 0.0M
2022-02-18 58.55 58.71 58.33 58.36 0.0M
2022-02-17 58.79 58.79 58.46 58.46 0.0M
2022-02-16 58.88 59.39 58.85 59.22 0.0M
2022-02-15 58.34 58.76 58.34 58.76 0.0M
2022-02-14 58.04 58.04 57.62 57.81 0.0M
2022-02-11 58.92 58.98 57.93 58.06 0.0M
2022-02-10 58.58 59.13 58.58 58.70 0.0M
2022-02-09 58.40 58.78 58.40 58.78 0.0M
2022-02-08 57.86 58.11 57.79 58.11 0.0M
2022-02-07 57.32 57.63 57.26 57.39 0.0M
2022-02-04 56.95 57.28 56.88 57.16 0.0M
2022-02-03 57.16 57.27 57.00 57.00 0.0M
2022-02-02 57.68 57.68 57.24 57.53 0.0M
2022-02-01 57.52 57.59 57.37 57.55 0.0M
2022-01-31 56.68 57.43 56.68 57.39 0.0M
2022-01-28 55.89 56.30 55.81 56.29 0.1M
2022-01-27 56.50 56.50 56.05 56.16 0.0M
2022-01-26 56.98 57.01 56.08 56.22 0.0M
2022-01-25 56.30 56.83 56.20 56.65 0.0M
2022-01-24 56.60 56.60 55.92 56.49 0.1M
2022-01-21 57.78 57.92 57.31 57.31 0.0M
2022-01-20 58.31 58.50 57.91 57.92 0.0M
2022-01-19 58.04 58.10 57.94 57.94 0.0M
2022-01-18 57.45 57.56 57.29 57.33 0.0M
2022-01-14 58.11 58.22 57.97 58.16 0.0M
2022-01-13 58.48 58.60 58.17 58.17 0.1M
2022-01-12 58.19 58.61 58.18 58.61 0.0M
2022-01-11 57.32 57.88 57.32 57.88 0.0M
2022-01-10 57.02 57.08 56.82 57.08 0.0M
2022-01-07 56.82 57.11 56.70 57.06 0.0M
2022-01-06 56.73 56.73 56.60 56.62 0.0M
2022-01-05 57.26 57.26 56.42 56.42 0.0M
2022-01-04 57.18 57.18 56.92 56.97 0.0M
2022-01-03 57.00 57.22 56.98 57.18 0.0M