JPMorgan Diversified Return Emerging Markets Equity ETF JPEM
62.66 USD 0.00 (-0.00%)
As ofNov 13, 2026, 3:59 PM EST
62.50 Day range 62.78
59.62 52-week range 67.31
- YTD
- +3.18%
- 1 year
- +2.89%
JPEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.60 | 62.78 | 62.50 | 62.66 | 0.00 | 0.00% | 11,181 |
| Nov 12, 2026 | 62.72 | 62.95 | 62.61 | 62.66 | -0.42 | -0.67% | 14,000 |
| Nov 11, 2026 | 63.08 | 63.17 | 62.95 | 63.08 | +0.23 | +0.37% | 8,800 |
| Nov 10, 2026 | 62.89 | 62.90 | 62.68 | 62.85 | -0.51 | -0.80% | 21,100 |
| Nov 9, 2026 | 62.90 | 63.43 | 62.89 | 63.36 | +1.19 | +1.91% | 8,800 |
| Nov 6, 2026 | 61.98 | 62.42 | 61.94 | 62.17 | +0.44 | +0.71% | 27,100 |
| Nov 5, 2026 | 62.75 | 62.83 | 61.64 | 61.73 | -0.87 | -1.39% | 11,900 |
| Nov 4, 2026 | 62.40 | 62.73 | 62.39 | 62.60 | +1.28 | +2.09% | 10,100 |
| Nov 3, 2026 | 61.57 | 61.57 | 61.28 | 61.32 | -0.24 | -0.39% | 11,100 |
| Nov 2, 2026 | 61.65 | 61.93 | 61.55 | 61.56 | +0.45 | +0.74% | 19,100 |
| Oct 30, 2026 | 61.21 | 61.33 | 60.92 | 61.11 | -0.52 | -0.84% | 12,100 |
| Oct 29, 2026 | 61.66 | 61.69 | 61.51 | 61.63 | -0.25 | -0.40% | 52,000 |
| Oct 28, 2026 | 62.03 | 62.03 | 61.64 | 61.88 | -0.36 | -0.58% | 7,100 |
| Oct 27, 2026 | 62.17 | 62.35 | 62.17 | 62.24 | +0.37 | +0.60% | 12,600 |
| Oct 26, 2026 | 61.19 | 61.97 | 61.11 | 61.87 | -1.12 | -1.78% | 16,000 |
| Oct 23, 2026 | 62.70 | 63.06 | 62.63 | 62.99 | -0.13 | -0.21% | 39,200 |
| Oct 22, 2026 | 63.25 | 63.25 | 62.93 | 63.12 | -0.83 | -1.30% | 133,200 |
| Oct 21, 2026 | 64.04 | 64.08 | 63.87 | 63.95 | -0.29 | -0.45% | 39,200 |
| Oct 20, 2026 | 63.79 | 64.36 | 63.79 | 64.24 | +0.37 | +0.58% | 6,500 |
| Oct 19, 2026 | 64.10 | 64.11 | 63.83 | 63.87 | -0.13 | -0.20% | 11,100 |
| Oct 16, 2026 | 64.20 | 64.20 | 63.86 | 64.00 | -0.28 | -0.44% | 8,500 |
| Oct 15, 2026 | 63.99 | 64.34 | 63.95 | 64.28 | +0.21 | +0.33% | 9,800 |
| Oct 14, 2026 | 64.10 | 64.12 | 63.93 | 64.07 | -0.51 | -0.79% | 6,500 |
| Oct 13, 2026 | 64.53 | 64.63 | 64.50 | 64.58 | +0.10 | +0.16% | 11,000 |
| Oct 12, 2026 | 64.50 | 64.51 | 64.44 | 64.48 | +0.02 | +0.03% | 9,000 |
| Oct 9, 2026 | 64.35 | 64.46 | 64.31 | 64.46 | +0.77 | +1.21% | 8,800 |
| Oct 8, 2026 | 63.61 | 63.99 | 63.55 | 63.69 | -0.26 | -0.41% | 20,400 |
| Oct 7, 2026 | 63.94 | 64.12 | 63.77 | 63.95 | -0.66 | -1.02% | 7,800 |
| Oct 6, 2026 | 64.83 | 64.83 | 64.58 | 64.61 | +0.17 | +0.26% | 12,400 |
| Oct 5, 2026 | 64.33 | 64.57 | 64.33 | 64.44 | +1.13 | +1.78% | 14,800 |
| Oct 2, 2026 | 63.19 | 63.33 | 62.94 | 63.31 | +0.40 | +0.64% | 13,200 |
| Oct 1, 2026 | 63.09 | 63.17 | 62.69 | 62.91 | -0.40 | -0.63% | 13,400 |
| Sep 30, 2026 | 63.57 | 63.58 | 63.31 | 63.31 | -0.22 | -0.35% | 11,100 |
| Sep 29, 2026 | 63.57 | 63.58 | 63.29 | 63.53 | -0.34 | -0.53% | 10,500 |
| Sep 28, 2026 | 63.86 | 64.00 | 63.84 | 63.87 | -0.56 | -0.87% | 9,600 |
| Sep 25, 2026 | 64.32 | 64.48 | 64.18 | 64.43 | +0.19 | +0.30% | 16,700 |
| Sep 24, 2026 | 64.56 | 64.60 | 64.17 | 64.24 | -0.39 | -0.60% | 27,200 |
| Sep 23, 2026 | 65.10 | 65.13 | 64.59 | 64.63 | -0.87 | -1.33% | 36,300 |
| Sep 22, 2026 | 65.26 | 65.51 | 65.24 | 65.50 | -0.68 | -1.03% | 17,000 |
| Sep 21, 2026 | 66.05 | 66.24 | 66.04 | 66.18 | +0.57 | +0.87% | 13,000 |
| Sep 18, 2026 | 65.65 | 65.65 | 65.47 | 65.61 | -0.29 | -0.44% | 11,300 |
| Sep 17, 2026 | 65.79 | 66.12 | 65.79 | 65.90 | +0.79 | +1.21% | 20,800 |
| Sep 16, 2026 | 65.65 | 65.91 | 65.01 | 65.11 | -0.83 | -1.26% | 14,800 |
| Sep 15, 2026 | 66.04 | 66.04 | 65.83 | 65.94 | -0.26 | -0.39% | 23,000 |
| Sep 14, 2026 | 65.99 | 66.44 | 65.99 | 66.20 | -0.57 | -0.85% | 11,600 |
| Sep 11, 2026 | 66.99 | 67.02 | 66.75 | 66.77 | +0.20 | +0.30% | 11,300 |
| Sep 10, 2026 | 66.57 | 66.75 | 66.47 | 66.57 | -0.62 | -0.92% | 17,500 |
| Sep 9, 2026 | 67.47 | 67.53 | 67.19 | 67.19 | -0.12 | -0.18% | 12,500 |
| Sep 8, 2026 | 67.26 | 67.52 | 67.21 | 67.31 | +0.09 | +0.13% | 13,200 |
| Sep 4, 2026 | 67.00 | 67.32 | 67.00 | 67.22 | +0.18 | +0.27% | 13,100 |
| Sep 3, 2026 | 67.00 | 67.04 | 66.90 | 67.04 | +0.46 | +0.69% | 14,100 |
| Sep 2, 2026 | 66.28 | 66.63 | 66.28 | 66.58 | +0.41 | +0.62% | 12,000 |
| Sep 1, 2026 | 66.23 | 66.69 | 66.07 | 66.17 | -0.12 | -0.18% | 72,200 |
| Aug 31, 2026 | 66.46 | 66.46 | 66.18 | 66.29 | -0.04 | -0.06% | 5,100 |
| Aug 28, 2026 | 66.72 | 66.73 | 66.19 | 66.33 | -0.18 | -0.27% | 5,700 |
| Aug 27, 2026 | 66.47 | 66.57 | 66.42 | 66.51 | -0.01 | -0.02% | 7,700 |
| Aug 26, 2026 | 66.69 | 66.72 | 66.52 | 66.52 | -0.14 | -0.21% | 5,000 |
| Aug 25, 2026 | 66.31 | 66.69 | 66.31 | 66.66 | +0.53 | +0.80% | 8,500 |
| Aug 24, 2026 | 66.00 | 66.22 | 66.00 | 66.13 | -0.06 | -0.09% | 24,700 |
| Aug 21, 2026 | 66.03 | 66.21 | 66.03 | 66.19 | +0.75 | +1.15% | 6,200 |
| Aug 20, 2026 | 65.25 | 65.60 | 65.25 | 65.44 | -0.07 | -0.11% | 16,300 |
| Aug 19, 2026 | 65.55 | 65.71 | 65.49 | 65.51 | +0.70 | +1.08% | 7,500 |
| Aug 18, 2026 | 65.08 | 65.15 | 64.81 | 64.81 | -0.30 | -0.46% | 10,600 |
| Aug 17, 2026 | 65.33 | 65.33 | 65.05 | 65.11 | +0.16 | +0.25% | 23,700 |
| Aug 14, 2026 | 65.02 | 65.15 | 64.80 | 64.95 | -0.13 | -0.20% | 16,500 |
65 days, newest first. Daily bars as drawn on the JPEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.