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
2023-12-29 52.05 52.39 52.05 52.29 0.0M
2023-12-28 51.84 52.20 51.84 52.10 0.1M
2023-12-27 51.69 51.87 51.69 51.87 0.0M
2023-12-26 51.62 51.65 51.44 51.62 0.0M
2023-12-22 51.56 51.62 51.38 51.39 0.0M
2023-12-21 51.32 51.59 51.32 51.59 0.0M
2023-12-20 51.15 51.22 50.78 50.78 0.1M
2023-12-19 51.47 51.71 51.47 51.61 0.0M
2023-12-18 51.98 52.10 51.87 52.00 0.0M
2023-12-15 52.21 52.27 52.07 52.12 0.0M
2023-12-14 51.98 52.40 51.98 52.39 0.0M
2023-12-13 50.93 51.62 50.73 51.61 0.0M
2023-12-12 50.96 51.17 50.81 51.17 0.0M
2023-12-11 50.88 51.09 50.88 51.00 0.0M
2023-12-08 50.95 51.12 50.90 51.06 0.0M
2023-12-07 51.22 51.22 51.13 51.21 0.0M
2023-12-06 51.24 51.35 51.02 51.09 0.0M
2023-12-05 51.03 51.19 50.97 51.15 0.0M
2023-12-04 51.32 51.49 51.05 51.26 0.0M
2023-12-01 51.13 51.62 51.13 51.62 0.0M
2023-11-30 51.02 51.21 50.85 51.21 0.0M
2023-11-29 51.17 51.30 50.99 51.00 0.0M
2023-11-28 51.18 51.49 51.14 51.43 0.1M
2023-11-27 51.05 51.11 50.96 51.05 0.0M
2023-11-24 50.99 51.09 50.99 51.03 0.0M
2023-11-22 50.91 51.03 50.82 50.89 0.0M
2023-11-21 51.14 51.16 50.98 51.06 0.0M
2023-11-20 50.95 51.24 50.95 51.19 0.0M
2023-11-17 50.58 50.83 50.58 50.76 0.0M
2023-11-16 50.51 50.63 50.40 50.50 0.0M
2023-11-15 50.55 50.73 50.47 50.59 0.0M
2023-11-14 49.91 50.43 49.91 50.36 0.0M
2023-11-13 49.21 49.44 49.21 49.37 0.0M
2023-11-10 49.29 49.49 49.25 49.46 0.0M
2023-11-09 49.48 49.64 49.20 49.21 0.0M
2023-11-08 49.66 49.82 49.55 49.57 0.0M
2023-11-07 49.82 49.87 49.65 49.77 0.0M
2023-11-06 50.00 50.07 49.90 49.93 0.0M
2023-11-03 49.65 49.94 49.65 49.82 0.0M
2023-11-02 48.95 49.23 48.95 49.22 0.0M
2023-11-01 48.06 48.52 47.89 48.51 0.1M
2023-10-31 47.92 48.03 47.73 47.99 0.0M
2023-10-30 48.11 48.21 47.92 48.14 0.1M
2023-10-27 48.15 48.21 47.70 47.70 0.1M
2023-10-26 47.63 47.87 47.62 47.81 0.0M
2023-10-25 48.02 48.02 47.64 47.68 0.0M
2023-10-24 47.97 48.32 47.97 48.23 0.0M
2023-10-23 47.37 47.93 47.37 47.72 0.0M
2023-10-20 47.90 48.06 47.76 47.80 0.0M
2023-10-19 48.36 48.74 48.33 48.35 0.0M
2023-10-18 48.92 48.98 48.62 48.65 0.0M
2023-10-17 49.24 49.64 49.21 49.45 0.1M
2023-10-16 49.22 49.54 49.22 49.44 0.0M
2023-10-13 49.36 49.49 49.10 49.22 0.0M
2023-10-12 49.71 49.71 49.18 49.30 0.0M
2023-10-11 49.89 49.93 49.68 49.80 0.0M
2023-10-10 49.53 49.87 49.51 49.87 0.0M
2023-10-09 49.00 49.22 48.82 49.19 0.0M
2023-10-06 48.96 49.61 48.96 49.56 0.0M
2023-10-05 49.21 49.21 48.96 49.02 0.3M
2023-10-04 49.44 49.46 49.04 49.20 0.2M
2023-10-03 49.83 49.84 49.47 49.51 0.0M
2023-10-02 50.16 50.16 50.02 50.12 0.0M
2023-09-29 50.74 50.74 50.32 50.37 0.0M
2023-09-28 50.03 50.29 49.89 50.19 0.1M
2023-09-27 50.16 50.50 49.98 50.11 0.1M
2023-09-26 50.37 50.40 50.12 50.16 0.0M
2023-09-25 50.67 50.69 50.53 50.68 0.0M
2023-09-22 50.86 50.86 50.61 50.69 0.0M
2023-09-21 50.46 50.54 50.28 50.29 0.1M
2023-09-20 50.94 51.09 50.69 50.70 0.0M
2023-09-19 50.80 50.82 50.70 50.81 0.0M
2023-09-18 51.60 51.60 51.45 51.54 0.0M
2023-09-15 51.87 51.87 51.59 51.62 0.0M
2023-09-14 51.67 52.00 51.64 51.91 0.0M
2023-09-13 51.49 51.61 51.48 51.53 0.0M
2023-09-12 51.46 51.68 51.46 51.65 0.0M
2023-09-11 51.61 51.74 51.53 51.74 0.0M
2023-09-08 51.30 51.34 51.17 51.27 0.0M
2023-09-07 51.09 51.23 51.07 51.07 0.0M
2023-09-06 51.41 51.41 51.21 51.22 0.0M
2023-09-05 51.59 51.60 51.43 51.43 0.0M
2023-09-01 51.95 52.00 51.62 51.76 0.0M
2023-08-31 51.67 51.67 51.21 51.21 0.0M
2023-08-30 51.97 52.06 51.85 51.90 0.0M
2023-08-29 51.59 52.14 51.59 52.14 0.0M
2023-08-28 51.48 51.68 51.48 51.68 0.0M
2023-08-25 51.03 51.25 50.91 51.22 0.0M
2023-08-24 51.43 51.43 51.09 51.11 0.0M
2023-08-23 51.03 51.33 51.03 51.23 0.0M
2023-08-22 50.90 50.95 50.74 50.80 0.0M
2023-08-21 50.57 50.83 50.48 50.74 0.1M
2023-08-18 50.40 50.52 50.40 50.46 0.0M
2023-08-17 51.03 51.03 50.72 50.78 0.0M
2023-08-16 50.75 50.97 50.62 50.65 0.0M
2023-08-15 51.00 51.00 50.81 50.82 0.0M
2023-08-14 51.09 51.26 50.97 51.26 0.0M
2023-08-11 51.38 51.56 51.27 51.28 0.0M
2023-08-10 51.73 51.98 51.49 51.54 0.0M
2023-08-09 51.57 51.65 51.48 51.63 0.0M
2023-08-08 51.40 51.47 51.10 51.47 0.0M
2023-08-07 51.87 51.87 51.67 51.73 0.0M
2023-08-04 51.91 52.09 51.78 51.84 0.0M
2023-08-03 51.66 51.72 51.55 51.55 0.0M
2023-08-02 52.18 52.18 51.74 51.75 0.0M
2023-08-01 52.78 52.80 52.47 52.50 0.1M
2023-07-31 53.18 53.44 53.05 53.08 0.3M
2023-07-28 53.09 53.23 53.03 53.14 0.0M
2023-07-27 52.73 52.83 52.38 52.38 0.0M
2023-07-26 52.51 52.92 52.51 52.87 0.0M
2023-07-25 52.38 52.52 52.36 52.46 0.0M
2023-07-24 52.02 52.37 52.02 52.26 0.0M
2023-07-21 51.91 52.03 51.84 51.88 0.0M
2023-07-20 51.97 52.15 51.91 51.91 0.1M
2023-07-19 51.94 52.09 51.93 52.06 0.0M
2023-07-18 51.93 52.02 51.79 51.88 0.0M
2023-07-17 51.89 52.18 51.75 52.18 0.0M
2023-07-14 52.10 52.11 51.92 51.98 0.0M
2023-07-13 51.75 52.09 51.75 52.09 0.1M
2023-07-12 51.56 51.69 51.56 51.66 0.0M
2023-07-11 50.77 51.08 50.77 51.08 0.0M
2023-07-10 50.53 50.73 50.40 50.65 0.0M
2023-07-07 50.31 50.76 50.31 50.48 0.0M
2023-07-06 50.45 50.48 50.07 50.11 0.0M
2023-07-05 50.98 50.98 50.82 50.82 0.0M
2023-07-03 50.99 51.18 50.98 50.98 0.0M
2023-06-30 50.58 50.71 50.42 50.49 0.1M
2023-06-29 50.24 50.32 50.20 50.25 0.0M
2023-06-28 50.31 50.40 50.26 50.32 0.0M
2023-06-27 50.40 50.50 50.32 50.42 0.0M
2023-06-26 50.13 50.27 49.95 50.12 0.0M
2023-06-23 50.07 50.17 50.01 50.06 0.0M
2023-06-22 50.58 50.62 50.41 50.49 0.0M
2023-06-21 50.73 50.84 50.70 50.77 0.0M
2023-06-20 51.00 51.00 50.72 50.86 0.0M
2023-06-16 52.39 52.39 52.17 52.27 0.0M
2023-06-15 52.14 52.49 52.09 52.49 0.1M
2023-06-14 51.73 52.06 51.73 52.06 0.0M
2023-06-13 51.81 51.81 51.62 51.65 0.0M
2023-06-12 51.63 51.67 51.51 51.58 0.0M
2023-06-09 51.53 51.77 51.53 51.69 0.0M
2023-06-08 51.27 51.55 51.27 51.45 0.0M
2023-06-07 51.31 51.48 51.15 51.15 0.0M
2023-06-06 51.02 51.41 50.85 51.28 0.0M
2023-06-05 51.08 51.24 51.02 51.20 0.0M
2023-06-02 50.94 51.11 50.87 50.96 0.1M
2023-06-01 49.86 50.38 49.86 50.37 0.0M
2023-05-31 49.95 49.95 49.58 49.84 0.0M
2023-05-30 50.52 50.52 50.17 50.38 0.0M
2023-05-26 50.19 50.51 50.19 50.47 0.1M
2023-05-25 49.92 49.92 49.65 49.67 0.0M
2023-05-24 50.09 50.09 49.84 49.95 0.0M
2023-05-23 50.35 50.48 50.10 50.11 0.1M
2023-05-22 50.81 50.86 50.64 50.65 0.0M
2023-05-19 50.68 50.75 50.55 50.60 0.1M
2023-05-18 50.64 50.71 50.50 50.66 0.1M
2023-05-17 50.93 51.06 50.85 50.95 0.0M
2023-05-16 51.19 51.22 50.79 50.82 0.1M
2023-05-15 51.19 51.48 51.19 51.35 0.0M
2023-05-12 51.48 51.48 51.20 51.33 0.0M
2023-05-11 51.56 51.80 51.49 51.71 0.1M
2023-05-10 51.79 51.84 51.58 51.73 0.0M
2023-05-09 51.59 51.85 51.59 51.80 0.0M
2023-05-08 51.89 51.97 51.83 51.90 0.0M
2023-05-05 51.36 51.69 51.35 51.67 0.0M
2023-05-04 51.36 51.41 51.15 51.32 0.0M
2023-05-03 50.82 51.04 50.81 50.86 0.0M
2023-05-02 51.17 51.21 50.72 50.87 0.0M
2023-05-01 51.46 51.60 51.31 51.33 0.0M
2023-04-28 51.38 51.59 51.38 51.52 0.0M
2023-04-27 51.09 51.41 51.03 51.34 0.0M
2023-04-26 50.99 50.99 50.76 50.80 0.1M
2023-04-25 50.81 50.88 50.57 50.61 0.0M
2023-04-24 51.04 51.24 51.04 51.17 0.0M
2023-04-21 51.20 51.20 50.93 51.07 0.1M
2023-04-20 51.26 51.47 51.26 51.26 0.0M
2023-04-19 51.33 51.48 51.28 51.33 0.0M
2023-04-18 51.75 51.82 51.61 51.70 0.0M
2023-04-17 51.80 51.80 51.57 51.71 0.0M
2023-04-14 51.66 51.76 51.34 51.58 0.0M
2023-04-13 51.83 51.92 51.75 51.79 0.0M
2023-04-12 51.68 51.68 51.40 51.44 0.1M
2023-04-11 51.29 51.42 51.28 51.34 0.1M
2023-04-10 50.64 50.86 50.61 50.81 0.0M
2023-04-06 50.44 50.79 50.44 50.70 0.0M
2023-04-05 50.97 50.97 50.42 50.57 0.1M
2023-04-04 50.67 50.96 50.67 50.92 0.0M
2023-04-03 50.44 50.74 50.44 50.72 0.0M
2023-03-31 50.79 50.79 50.41 50.48 0.0M
2023-03-30 50.70 50.70 50.41 50.55 0.0M
2023-03-29 50.13 50.34 49.91 50.29 0.0M
2023-03-28 49.97 50.06 49.89 49.96 0.0M
2023-03-27 49.71 49.79 49.63 49.70 0.0M
2023-03-24 49.55 49.76 49.46 49.74 0.0M
2023-03-23 50.12 50.38 49.77 49.85 0.0M
2023-03-22 49.75 50.22 49.59 49.59 0.0M
2023-03-21 49.57 49.57 49.26 49.41 0.0M
2023-03-20 49.33 49.47 49.29 49.34 0.0M
2023-03-17 49.54 49.54 49.29 49.34 0.0M
2023-03-16 49.01 49.78 49.01 49.78 0.1M
2023-03-15 49.11 49.21 48.88 49.13 0.0M
2023-03-14 49.93 50.11 49.76 49.87 0.1M
2023-03-13 49.97 50.35 49.95 50.05 0.0M
2023-03-10 50.41 50.64 50.04 50.05 0.1M
2023-03-09 50.98 51.00 50.51 50.51 0.1M
2023-03-08 50.98 51.22 50.98 51.18 0.0M
2023-03-07 51.26 51.26 50.74 50.80 0.0M
2023-03-06 51.40 51.60 51.39 51.47 0.0M
2023-03-03 50.98 51.36 50.98 51.32 0.0M
2023-03-02 50.84 51.07 50.84 51.03 0.0M
2023-03-01 50.85 50.95 50.78 50.93 0.0M
2023-02-28 50.30 50.38 50.11 50.17 0.0M
2023-02-27 50.33 50.44 50.18 50.34 0.0M
2023-02-24 50.12 50.21 50.02 50.18 0.0M
2023-02-23 50.94 51.00 50.62 50.84 0.0M
2023-02-22 50.68 50.78 50.58 50.70 0.0M
2023-02-21 51.16 51.20 50.84 50.84 0.0M
2023-02-17 50.71 50.86 50.57 50.78 0.0M
2023-02-16 50.81 51.14 50.66 50.82 0.0M
2023-02-15 50.92 51.26 50.89 51.25 0.1M
2023-02-14 50.76 51.30 50.76 51.02 0.0M
2023-02-13 50.57 50.89 50.57 50.87 0.0M
2023-02-10 50.36 50.38 50.14 50.30 0.0M
2023-02-09 50.76 50.76 50.24 50.33 0.0M
2023-02-08 50.45 50.48 50.22 50.43 0.0M
2023-02-07 50.51 50.67 50.33 50.67 0.0M
2023-02-06 50.55 50.83 50.36 50.73 0.1M
2023-02-03 51.39 51.55 51.09 51.19 0.0M
2023-02-02 52.08 52.08 51.58 51.77 0.0M
2023-02-01 51.79 52.14 51.41 51.95 0.3M
2023-01-31 51.72 51.84 51.50 51.81 0.3M
2023-01-30 52.03 52.12 51.81 51.85 0.0M
2023-01-27 52.58 52.60 52.35 52.35 0.1M
2023-01-26 52.91 53.01 52.54 52.77 0.1M
2023-01-25 52.36 52.68 52.18 52.63 0.1M
2023-01-24 52.30 52.55 52.27 52.49 0.0M
2023-01-23 52.36 52.69 52.34 52.41 0.0M
2023-01-20 51.97 52.27 51.81 52.24 0.0M
2023-01-19 51.55 51.91 51.55 51.82 0.2M
2023-01-18 52.05 52.05 51.39 51.48 0.1M
2023-01-17 51.44 51.68 51.44 51.66 0.1M
2023-01-13 51.07 51.51 51.07 51.51 0.0M
2023-01-12 51.05 51.36 50.90 51.29 0.0M
2023-01-11 50.44 50.86 50.44 50.79 0.0M
2023-01-10 50.73 50.85 50.47 50.75 0.0M
2023-01-09 50.68 50.87 50.63 50.67 0.1M
2023-01-06 50.17 50.69 50.01 50.67 0.0M
2023-01-05 49.54 49.76 49.44 49.71 0.1M
2023-01-04 49.72 50.07 49.72 50.07 0.0M
2023-01-03 49.81 49.94 49.41 49.44 0.0M