MARKET IS CLOSED
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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPEM — JPMorgan Diversified Return Emerging Markets Equity ETF
NYSE ArcaJPMorgan Diversified Return Emerging Markets Equity ETF
$64.44
+1.13(+1.79%)
- O
- 64.33
- H
- 64.57
- L
- 64.33
- V
- 14.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$64.44
Period Return+22.08%
Period High$67.53
Period Low$52.68
Avg Daily Volume19.6K
Total Trading Days365
JPEM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $64.33 | $64.57 | $64.33 | $64.44 | +$1.13 | +1.79% | 14,767 | $64.49 | $64.33 $64.57 |
| Oct 2, 2026 | $63.19 | $63.33 | $62.94 | $63.31 | +$0.40 | +0.63% | 13,181 | $63.12 | $62.94 $63.33 |
| Oct 1, 2026 | $63.09 | $63.17 | $62.69 | $62.91 | $-0.39 | -0.62% | 13,416 | $62.89 | $62.69 $63.17 |
| Sep 30, 2026 | $63.57 | $63.58 | $63.31 | $63.31 | $-0.22 | -0.35% | 11,061 | $63.46 | $63.31 $63.58 |
| Sep 29, 2026 | $63.57 | $63.58 | $63.30 | $63.53 | $-0.34 | -0.53% | 10,471 | $63.43 | $63.30 $63.58 |
| Sep 28, 2026 | $63.86 | $64.00 | $63.84 | $63.87 | $-0.56 | -0.87% | 9,554 | $63.89 | $63.84 $64.00 |
| Sep 25, 2026 | $64.32 | $64.48 | $64.18 | $64.44 | +$0.19 | +0.30% | 16,679 | $64.36 | $64.18 $64.48 |
| Sep 24, 2026 | $64.56 | $64.60 | $64.17 | $64.24 | $-0.39 | -0.60% | 27,238 | $64.37 | $64.17 $64.60 |
| Sep 23, 2026 | $65.10 | $65.13 | $64.59 | $64.63 | $-0.87 | -1.33% | 36,285 | $64.84 | $64.59 $65.13 |
| Sep 22, 2026 | $65.26 | $65.51 | $65.24 | $65.50 | $-0.67 | -1.02% | 17,029 | $65.36 | $65.24 $65.51 |
| Sep 21, 2026 | $66.05 | $66.24 | $66.04 | $66.18 | +$0.57 | +0.87% | 12,995 | $66.12 | $66.04 $66.24 |
| Sep 18, 2026 | $65.65 | $65.65 | $65.47 | $65.61 | $-0.29 | -0.44% | 11,318 | $65.55 | $65.47 $65.65 |
| Sep 17, 2026 | $65.79 | $66.12 | $65.79 | $65.90 | +$0.80 | +1.22% | 20,847 | $65.97 | $65.79 $66.12 |
| Sep 16, 2026 | $65.65 | $65.91 | $65.01 | $65.11 | $-0.83 | -1.27% | 14,785 | $65.56 | $65.01 $65.91 |
| Sep 15, 2026 | $66.04 | $66.04 | $65.84 | $65.94 | $-0.26 | -0.39% | 23,028 | $65.97 | $65.84 $66.04 |
| Sep 14, 2026 | $65.99 | $66.45 | $65.99 | $66.20 | $-0.57 | -0.86% | 11,581 | $66.25 | $65.99 $66.45 |
| Sep 11, 2026 | $66.99 | $67.02 | $66.75 | $66.77 | +$0.21 | +0.31% | 11,295 | $66.89 | $66.75 $67.02 |
| Sep 10, 2026 | $66.57 | $66.75 | $66.47 | $66.57 | $-0.63 | -0.93% | 17,528 | $66.65 | $66.47 $66.75 |
| Sep 9, 2026 | $67.47 | $67.53 | $67.19 | $67.19 | $-0.12 | -0.18% | 12,498 | $67.32 | $67.19 $67.53 |
| Sep 8, 2026 | $67.26 | $67.52 | $67.21 | $67.31 | +$0.09 | +0.13% | 13,188 | $67.40 | $67.21 $67.52 |
| Sep 4, 2026 | $67.00 | $67.32 | $67.00 | $67.22 | +$0.18 | +0.27% | 13,069 | $67.19 | $67.00 $67.32 |
| Sep 3, 2026 | $67.00 | $67.04 | $66.90 | $67.04 | +$0.46 | +0.69% | 14,143 | $66.97 | $66.90 $67.04 |
| Sep 2, 2026 | $66.28 | $66.63 | $66.28 | $66.58 | +$0.41 | +0.62% | 12,046 | $66.52 | $66.28 $66.63 |
| Sep 1, 2026 | $66.23 | $66.69 | $66.07 | $66.17 | $-0.11 | -0.17% | 72,224 | $66.43 | $66.07 $66.69 |
| Aug 31, 2026 | $66.46 | $66.46 | $66.18 | $66.28 | $-0.05 | -0.07% | 5,073 | $66.25 | $66.18 $66.46 |
| Aug 28, 2026 | $66.72 | $66.73 | $66.19 | $66.33 | $-0.18 | -0.27% | 5,727 | $66.37 | $66.19 $66.73 |
| Aug 27, 2026 | $66.47 | $66.57 | $66.42 | $66.51 | $-0.01 | -0.01% | 7,749 | $66.49 | $66.42 $66.57 |
| Aug 26, 2026 | $66.69 | $66.72 | $66.52 | $66.52 | $-0.14 | -0.22% | 4,995 | $66.62 | $66.52 $66.72 |
| Aug 25, 2026 | $66.31 | $66.69 | $66.31 | $66.66 | +$0.54 | +0.81% | 8,460 | $66.47 | $66.31 $66.69 |
| Aug 24, 2026 | $66.00 | $66.22 | $66.00 | $66.12 | $-0.06 | -0.09% | 24,732 | $66.17 | $66.00 $66.22 |