Stockscreener 앱 받기
76.50
1.97%
-1.534
Jpmorgan Active Developing Markets Equity Etf 주식 (JADE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $77.20 | $76.50 | $0.6952 | 4,690.0 | -1.97% |
| 2026-10-13 | $78.18 | $77.64 | $0.5399 | 3,184.0 | -1.09% |
| 2026-10-12 | $78.91 | $78.79 | $0.115 | 894.0 | -0.59% |
| 2026-10-09 | $79.73 | $79.36 | $0.3715 | 1,250.0 | +1.08% |
| 2026-10-08 | $78.65 | $78.52 | $0.1271 | 1,063.0 | -1.76% |
| 2026-10-07 | $80.09 | $79.88 | $0.21 | 3,200.0 | -1.27% |
| 2026-10-06 | $80.95 | $80.95 | $0.00 | 941.0 | -0.83% |
| 2026-10-05 | $81.88 | $81.31 | $0.575 | 1,873.0 | +2.38% |
| 2026-10-02 | $79.73 | $79.44 | $0.2879 | 2,267.0 | +0.88% |
| 2026-10-01 | $79.17 | $78.41 | $0.765 | 6,688.0 | +0.20% |
| 2026-09-30 | $79.36 | $78.76 | $0.60 | 2,563.0 | -1.12% |
| 2026-09-29 | $79.90 | $79.35 | $0.55 | 2,305.0 | +0.40% |
| 2026-09-28 | $79.67 | $79.21 | $0.46 | 1,229.0 | -1.09% |
| 2026-09-25 | $80.46 | $79.94 | $0.52 | 1,524.0 | +0.93% |
| 2026-09-24 | $79.81 | $79.53 | $0.275 | 2,058.0 | -0.72% |
| 2026-09-23 | $80.47 | $80.09 | $0.374 | 585.0 | -2.16% |
| 2026-09-22 | $82.15 | $81.30 | $0.85 | 1,925.0 | +0.73% |
| 2026-09-21 | $81.66 | $80.41 | $1.25 | 2,374.0 | +2.29% |
| 2026-09-18 | $79.53 | $79.53 | $0.00 | 435.0 | -0.15% |
| 2026-09-17 | $79.90 | $79.64 | $0.2649 | 1,672.0 | +1.77% |
| 2026-09-16 | $78.85 | $78.00 | $0.85 | 1,638.0 | -0.03% |
| 2026-09-15 | $78.68 | $78.29 | $0.3949 | 1,528.0 | -0.42% |
Jpmorgan Active Developing Markets Equity Etf 주식 (JADE) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Active Developing Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JADE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Active Developing Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Active Developing Markets Equity Etf 주식 (JADE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $81.88 | $76.50 | $5.38 | 26,050.0 | -3.01% |
| 2026-09 | $82.15 | $78.00 | $4.15 | 45,494.0 | -0.97% |
| 2026-08 | $80.68 | $76.46 | $4.22 | 57,427.0 | +4.43% |
| 2026-07 | $80.24 | $72.64 | $7.60 | 51,234.0 | -4.81% |
| 2026-06 | $82.75 | $74.37 | $8.38 | 76,797.0 | +0.84% |
| 2026-05 | $79.75 | $73.82 | $5.93 | 38,649.0 | +6.86% |
| 2026-04 | $74.71 | $65.66 | $9.05 | 34,793.0 | +12.19% |
| 2026-03 | $72.03 | $63.76 | $8.27 | 75,333.0 | -8.85% |
| 2026-02 | $73.56 | $68.19 | $5.37 | 104,017.0 | +5.63% |
| 2026-01 | $70.63 | $64.36 | $6.27 | 117,838.0 | +9.49% |
Jpmorgan Active Developing Markets Equity Etf 주식 (JADE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.71 | $60.13 | $3.58 | 39,631.0 | +0.43% |
| 2025-11 | $63.96 | $60.42 | $3.54 | 40,921.0 | -1.04% |
| 2025-10 | $63.96 | $59.11 | $4.85 | 23,054.0 | +4.51% |
| 2025-09 | $60.58 | $55.99 | $4.58 | 2,374.0 | +7.60% |
| 2025-08 | $56.62 | $53.92 | $2.70 | 3,028.0 | +3.53% |
| 2025-07 | $55.76 | $54.01 | $1.75 | 5,526.0 | -0.08% |
| 2025-06 | $54.50 | $51.38 | $3.12 | 12,678.0 | +5.94% |
| 2025-05 | $52.30 | $48.67 | $3.63 | 14,891.0 | +5.65% |
| 2025-04 | $48.62 | $42.18 | $6.44 | 1,572.0 | +1.03% |
| 2025-03 | $49.95 | $46.99 | $2.97 | 616.0 | +1.63% |
| 2025-02 | $49.59 | $47.10 | $2.49 | 1,524.0 | -0.44% |
| 2025-01 | $48.05 | $45.58 | $2.47 | 1,959.0 | +2.39% |
Jpmorgan Active Developing Markets Equity Etf 주식 (JADE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.34 | $46.53 | $2.81 | 958.0 | -1.99% |
| 2024-11 | $50.07 | $47.41 | $2.66 | 2,258.0 | -1.84% |
| 2024-10 | $51.77 | $48.36 | $3.41 | 2,648.0 | -2.87% |
| 2024-09 | $51.22 | $46.18 | $5.04 | 2,977.0 | +3.67% |
| 2024-08 | $48.60 | $44.28 | $4.32 | 4,465.0 | +1.30% |
| 2024-07 | $49.62 | $46.33 | $3.29 | 6,717.0 | -0.71% |
| 2024-06 | $47.96 | $45.99 | $1.97 | 12,152.0 | +3.79% |
| 2024-05 | $48.30 | $45.80 | $2.50 | 15,954.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):