Stockscreener 앱 받기
45.09
1.10%
0.49
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $45.27 | $44.95 | $0.32 | 6,660.0 | +1.10% |
| 2025-09-04 | $44.64 | $44.40 | $0.24 | 17,141.0 | -0.36% |
| 2025-09-03 | $44.84 | $44.67 | $0.1742 | 20,341.0 | +0.58% |
| 2025-09-02 | $44.54 | $44.23 | $0.3149 | 8,843.0 | -0.49% |
| 2025-08-29 | $44.86 | $44.63 | $0.225 | 190,034.0 | -0.62% |
| 2025-08-28 | $45.00 | $44.74 | $0.26 | 12,723.0 | +0.54% |
| 2025-08-27 | $44.79 | $44.47 | $0.3165 | 14,806.0 | -0.50% |
| 2025-08-26 | $45.03 | $44.92 | $0.1092 | 23,712.0 | -0.09% |
| 2025-08-25 | $45.27 | $45.02 | $0.25 | 11,490.0 | -0.23% |
| 2025-08-22 | $45.21 | $44.56 | $0.646 | 13,924.0 | +1.71% |
| 2025-08-21 | $44.41 | $44.28 | $0.13 | 11,537.0 | -0.17% |
| 2025-08-20 | $44.47 | $44.22 | $0.25 | 11,537.0 | -0.13% |
| 2025-08-19 | $44.79 | $44.46 | $0.33 | 7,627.0 | -1.04% |
| 2025-08-18 | $44.98 | $44.87 | $0.11 | 22,023.0 | +0.38% |
| 2025-08-15 | $44.88 | $44.75 | $0.1326 | 20,177.0 | +0.21% |
| 2025-08-14 | $44.85 | $44.63 | $0.215 | 16,023.0 | -1.12% |
| 2025-08-13 | $45.31 | $45.13 | $0.18 | 13,785.0 | +1.11% |
| 2025-08-12 | $44.74 | $44.36 | $0.38 | 11,979.0 | +1.51% |
| 2025-08-11 | $44.22 | $44.05 | $0.1692 | 15,679.0 | -0.32% |
| 2025-08-08 | $44.22 | $44.08 | $0.14 | 14,709.0 | -0.02% |
| 2025-08-07 | $44.31 | $44.09 | $0.22 | 42,480.0 | +0.88% |
| 2025-08-06 | $43.84 | $43.60 | $0.2444 | 15,436.0 | +0.49% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Activebuilders Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $45.27 | $44.23 | $1.05 | 52,985.0 | +0.83% |
| 2025-08 | $45.31 | $42.85 | $2.46 | 863,559.0 | +3.28% |
| 2025-07 | $44.41 | $42.73 | $1.68 | 767,588.0 | +0.58% |
| 2025-06 | $43.20 | $40.34 | $2.86 | 988,729.0 | +6.90% |
| 2025-05 | $41.14 | $38.37 | $2.77 | 957,381.0 | +4.92% |
| 2025-04 | $38.64 | $33.44 | $5.20 | 2,085,850.0 | +0.31% |
| 2025-03 | $40.04 | $37.74 | $2.30 | 2,310,356.0 | +0.29% |
| 2025-02 | $40.16 | $37.34 | $2.81 | 726,571.0 | +0.37% |
| 2025-01 | $38.64 | $36.32 | $2.32 | 751,122.0 | +1.60% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.28 | $37.44 | $2.84 | 644,556.0 | -2.58% |
| 2024-11 | $40.88 | $38.11 | $2.77 | 1,417,158.0 | -2.18% |
| 2024-10 | $42.21 | $39.04 | $3.17 | 1,248,055.0 | -2.96% |
| 2024-09 | $41.66 | $36.98 | $4.69 | 2,773,811.0 | +5.05% |
| 2024-08 | $39.18 | $34.80 | $4.38 | 1,226,734.0 | +0.73% |
| 2024-07 | $39.88 | $37.28 | $2.60 | 959,787.0 | +0.48% |
| 2024-06 | $38.41 | $36.75 | $1.66 | 2,239,572.0 | +3.12% |
| 2024-05 | $38.90 | $36.56 | $2.34 | 1,466,091.0 | +1.29% |
| 2024-04 | $37.42 | $35.42 | $2.00 | 2,144,007.0 | -0.27% |
| 2024-03 | $37.13 | $35.89 | $1.24 | 1,486,909.0 | +2.06% |
| 2024-02 | $36.58 | $34.56 | $2.02 | 3,330,444.0 | +5.43% |
| 2024-01 | $35.79 | $33.63 | $2.16 | 4,977,754.0 | -6.04% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.70 | $34.94 | $1.76 | 2,987,433.0 | +1.26% |
| 2023-11 | $36.20 | $33.42 | $2.77 | 5,734,055.0 | +7.03% |
| 2023-10 | $35.18 | $33.08 | $2.10 | 896,243.0 | +0.00% |
0.47%
0.10%
자본화:
|
볼륨(24시간):