MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JADE — JPMorgan Active Developing Markets Equity ETF
NYSE ArcaJPMorgan Active Developing Markets Equity ETF
$79.48
+0.44(+0.56%)
- O
- 79.45
- H
- 79.61
- L
- 79.45
- V
- 2.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.48
Period Return+68.59%
Period High$82.75
Period Low$47.14
Avg Daily Volume2.1K
Total Trading Days365
JADE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.45 | $79.61 | $79.45 | $79.48 | +$0.44 | +0.56% | 2,263 | $79.61 | $79.45 $79.61 |
| Oct 1, 2026 | $78.41 | $79.17 | $78.41 | $79.04 | +$0.16 | +0.20% | 6,688 | $78.97 | $78.41 $79.17 |
| Sep 30, 2026 | $79.36 | $79.36 | $78.76 | $78.88 | $-0.89 | -1.12% | 2,563 | $79.05 | $78.76 $79.36 |
| Sep 29, 2026 | $79.57 | $79.90 | $79.35 | $79.77 | +$0.32 | +0.40% | 2,305 | $79.66 | $79.35 $79.90 |
| Sep 28, 2026 | $79.67 | $79.67 | $79.21 | $79.45 | $-0.88 | -1.09% | 1,229 | $79.52 | $79.21 $79.67 |
| Sep 25, 2026 | $80.11 | $80.46 | $79.94 | $80.33 | +$0.74 | +0.93% | 1,524 | $80.26 | $79.94 $80.46 |
| Sep 24, 2026 | $79.54 | $79.81 | $79.54 | $79.59 | $-0.58 | -0.72% | 2,059 | $79.71 | $79.54 $79.81 |
| Sep 23, 2026 | $80.10 | $80.47 | $80.10 | $80.17 | $-1.77 | -2.16% | 585 | $80.27 | $80.10 $80.47 |
| Sep 22, 2026 | $81.30 | $82.15 | $81.30 | $81.94 | +$0.59 | +0.73% | 1,925 | $81.71 | $81.30 $82.15 |
| Sep 21, 2026 | $80.41 | $81.66 | $80.41 | $81.35 | +$1.82 | +2.29% | 2,375 | $81.17 | $80.41 $81.66 |
| Sep 18, 2026 | $79.53 | $79.53 | $79.53 | $79.53 | $-0.12 | -0.15% | 436 | $79.39 | $79.53 $79.53 |
| Sep 17, 2026 | $79.71 | $79.90 | $79.64 | $79.64 | +$1.38 | +1.77% | 1,673 | $79.75 | $79.64 $79.90 |
| Sep 16, 2026 | $78.85 | $78.85 | $78.00 | $78.26 | $-0.02 | -0.03% | 1,639 | $78.46 | $78.00 $78.85 |
| Sep 15, 2026 | $78.33 | $78.68 | $78.29 | $78.29 | $-0.33 | -0.42% | 1,530 | $78.56 | $78.29 $78.68 |
| Sep 14, 2026 | $78.33 | $78.62 | $78.26 | $78.62 | $-1.95 | -2.42% | 2,788 | $78.47 | $78.26 $78.62 |
| Sep 11, 2026 | $80.46 | $80.71 | $80.46 | $80.57 | +$0.67 | +0.84% | 6,117 | $80.58 | $80.46 $80.71 |
| Sep 10, 2026 | $80.30 | $80.30 | $79.90 | $79.90 | $-1.47 | -1.81% | 4,368 | $80.05 | $79.90 $80.30 |
| Sep 9, 2026 | $81.51 | $81.51 | $81.37 | $81.37 | $-0.05 | -0.06% | 625 | $81.40 | $81.37 $81.51 |
| Sep 8, 2026 | $81.47 | $81.83 | $81.42 | $81.42 | $-0.15 | -0.18% | 1,305 | $81.64 | $81.42 $81.83 |
| Sep 4, 2026 | $81.27 | $81.58 | $81.21 | $81.57 | +$0.86 | +1.06% | 3,263 | $81.42 | $81.21 $81.58 |
| Sep 3, 2026 | $80.11 | $80.80 | $80.11 | $80.71 | +$0.60 | +0.75% | 3,390 | $80.60 | $80.11 $80.80 |
| Sep 2, 2026 | $80.09 | $80.15 | $80.09 | $80.11 | +$0.60 | +0.75% | 1,036 | $80.09 | $80.09 $80.15 |
| Sep 1, 2026 | $79.64 | $79.74 | $79.47 | $79.51 | $-0.14 | -0.17% | 2,779 | $79.63 | $79.47 $79.74 |
| Aug 31, 2026 | $79.89 | $79.89 | $79.56 | $79.65 | $-0.22 | -0.28% | 1,689 | $79.60 | $79.56 $79.89 |
| Aug 28, 2026 | $80.30 | $80.30 | $79.88 | $79.88 | $-0.61 | -0.75% | 3,598 | $80.11 | $79.88 $80.30 |
| Aug 27, 2026 | $80.25 | $80.50 | $80.25 | $80.48 | +$0.24 | +0.30% | 3,573 | $80.39 | $80.25 $80.50 |
| Aug 26, 2026 | $80.48 | $80.48 | $80.24 | $80.24 | $-0.06 | -0.07% | 1,266 | $80.38 | $80.24 $80.48 |
| Aug 25, 2026 | $79.91 | $80.34 | $79.91 | $80.30 | +$1.14 | +1.44% | 5,534 | $80.12 | $79.91 $80.34 |
| Aug 24, 2026 | $79.16 | $79.27 | $79.05 | $79.16 | $-0.84 | -1.05% | 3,990 | $79.14 | $79.05 $79.27 |
| Aug 21, 2026 | $80.05 | $80.23 | $79.89 | $80.00 | +$0.87 | +1.10% | 2,676 | $80.09 | $79.89 $80.23 |