Stockscreener 앱 받기
45.20
1.07%
0.4799
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $45.31 | $45.16 | $0.15 | 5,495.0 | +1.02% |
| 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% |
| 2025-08-05 | $43.73 | $43.53 | $0.2006 | 16,806.0 | +0.29% |
| 2025-08-04 | $43.52 | $43.38 | $0.1395 | 361,474.0 | +1.09% |
| 2025-08-01 | $43.06 | $42.85 | $0.2099 | 15,598.0 | -0.68% |
| 2025-07-31 | $43.54 | $43.30 | $0.24 | 133,057.0 | -0.51% |
| 2025-07-30 | $43.71 | $43.47 | $0.24 | 62,236.0 | -0.64% |
| 2025-07-29 | $43.88 | $43.76 | $0.12 | 30,143.0 | +0.07% |
| 2025-07-28 | $43.91 | $43.69 | $0.22 | 12,333.0 | -0.59% |
| 2025-07-25 | $44.07 | $43.88 | $0.19 | 28,249.0 | -0.27% |
| 2025-07-24 | $44.26 | $44.14 | $0.12 | 17,974.0 | -0.59% |
| 2025-07-23 | $44.41 | $44.33 | $0.08 | 19,143.0 | +1.23% |
| 2025-07-22 | $43.90 | $43.61 | $0.29 | 41,978.0 | -0.18% |
| 2025-07-21 | $44.09 | $43.81 | $0.28 | 25,715.0 | +0.76% |
| 2025-07-18 | $43.90 | $43.62 | $0.28 | 33,560.0 | -0.32% |
| 2025-07-17 | $43.80 | $43.42 | $0.385 | 23,661.0 | +0.51% |
| 2025-07-16 | $43.57 | $43.21 | $0.3599 | 14,019.0 | +0.51% |
| 2025-07-15 | $43.45 | $43.32 | $0.1329 | 18,390.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $45.31 | $42.85 | $2.46 | 499,656.0 | +4.32% |
| 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% |
0.36%
0.14%
자본화:
|
볼륨(24시간):