Get the Stockscreener App
44.05
0.32%
-0.1392
After Hours:
44.05
-0.0008
-0.00%
Jpmorgan Activebuilders Emerging Markets Equity Etf Stock (JEMA) Price History
The historical daily chart and data for Jpmorgan Activebuilders Emerging Markets Equity Etf stock (JEMA), show that the latest closing stock price as of August 11, 2025, is $44.05.
- Jpmorgan Activebuilders Emerging Markets Equity Etf all-time high stock price is $44.41, occurred on July 23, 2025.
- The lowest Jpmorgan Activebuilders Emerging Markets Equity Etf stock price recorded was $33.08 on October 23, 2023. Since then, Jpmorgan Activebuilders Emerging Markets Equity Etf's stock price has risen over 33.16% to $44.05 now.
- The 52-week high stock price for JEMA is $44.41, representing a 0.82% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for JEMA is $33.44, indicating a -24.08% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about JEMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2025 | $44.22 | $44.05 | $0.1692 | 15,679.0 | -0.32% |
| Aug 08, 2025 | $44.22 | $44.08 | $0.14 | 14,709.0 | -0.02% |
| Aug 07, 2025 | $44.31 | $44.09 | $0.22 | 42,480.0 | +0.88% |
| Aug 06, 2025 | $43.84 | $43.60 | $0.2444 | 15,436.0 | +0.49% |
| Aug 05, 2025 | $43.73 | $43.53 | $0.2006 | 16,806.0 | +0.29% |
| Aug 04, 2025 | $43.52 | $43.38 | $0.1395 | 361,474.0 | +1.09% |
| Aug 01, 2025 | $43.06 | $42.85 | $0.2099 | 15,598.0 | -0.68% |
| Jul 31, 2025 | $43.54 | $43.30 | $0.24 | 133,057.0 | -0.51% |
| Jul 30, 2025 | $43.71 | $43.47 | $0.24 | 62,236.0 | -0.64% |
| Jul 29, 2025 | $43.88 | $43.76 | $0.12 | 30,143.0 | +0.07% |
| Jul 28, 2025 | $43.91 | $43.69 | $0.22 | 12,333.0 | -0.59% |
| Jul 25, 2025 | $44.07 | $43.88 | $0.19 | 28,249.0 | -0.27% |
| Jul 24, 2025 | $44.26 | $44.14 | $0.12 | 17,974.0 | -0.59% |
| Jul 23, 2025 | $44.41 | $44.33 | $0.08 | 19,143.0 | +1.23% |
| Jul 22, 2025 | $43.90 | $43.61 | $0.29 | 41,978.0 | -0.18% |
| Jul 21, 2025 | $44.09 | $43.81 | $0.28 | 25,715.0 | +0.76% |
| Jul 18, 2025 | $43.90 | $43.62 | $0.28 | 33,560.0 | -0.32% |
| Jul 17, 2025 | $43.80 | $43.42 | $0.385 | 23,661.0 | +0.51% |
| Jul 16, 2025 | $43.57 | $43.21 | $0.3599 | 14,019.0 | +0.51% |
| Jul 15, 2025 | $43.45 | $43.32 | $0.1329 | 18,390.0 | +0.56% |
Jpmorgan Activebuilders Emerging Markets Equity Etf Stock (JEMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Jpmorgan Activebuilders Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JEMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jpmorgan Activebuilders Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Jpmorgan Activebuilders Emerging Markets Equity Etf Stock (JEMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $44.31 | $42.85 | $1.46 | 497,861.0 | +1.73% |
| Jul, 2025 | $44.41 | $42.73 | $1.68 | 767,588.0 | +0.58% |
| Jun, 2025 | $43.20 | $40.34 | $2.86 | 988,729.0 | +6.90% |
| May, 2025 | $41.14 | $38.37 | $2.77 | 957,381.0 | +4.92% |
| Apr, 2025 | $38.64 | $33.44 | $5.20 | 2,085,850.0 | +0.31% |
| Mar, 2025 | $40.04 | $37.74 | $2.30 | 2,310,356.0 | +0.29% |
| Feb, 2025 | $40.16 | $37.34 | $2.81 | 726,571.0 | +0.37% |
| Jan, 2025 | $38.64 | $36.32 | $2.32 | 751,122.0 | +1.60% |
Jpmorgan Activebuilders Emerging Markets Equity Etf Stock (JEMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.28 | $37.44 | $2.84 | 644,556.0 | -2.58% |
| Nov, 2024 | $40.88 | $38.11 | $2.77 | 1,417,158.0 | -2.18% |
| Oct, 2024 | $42.21 | $39.04 | $3.17 | 1,248,055.0 | -2.96% |
| Sep, 2024 | $41.66 | $36.98 | $4.69 | 2,773,811.0 | +5.05% |
| Aug, 2024 | $39.18 | $34.80 | $4.38 | 1,226,734.0 | +0.73% |
| Jul, 2024 | $39.88 | $37.28 | $2.60 | 959,787.0 | +0.48% |
| Jun, 2024 | $38.41 | $36.75 | $1.66 | 2,239,572.0 | +3.12% |
| May, 2024 | $38.90 | $36.56 | $2.34 | 1,466,091.0 | +1.29% |
| Apr, 2024 | $37.42 | $35.42 | $2.00 | 2,144,007.0 | -0.27% |
| Mar, 2024 | $37.13 | $35.89 | $1.24 | 1,486,909.0 | +2.06% |
| Feb, 2024 | $36.58 | $34.56 | $2.02 | 3,330,444.0 | +5.43% |
| Jan, 2024 | $35.79 | $33.63 | $2.16 | 4,977,754.0 | -6.04% |
Jpmorgan Activebuilders Emerging Markets Equity Etf Stock (JEMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.70 | $34.94 | $1.76 | 2,987,433.0 | +1.26% |
| Nov, 2023 | $36.20 | $33.42 | $2.77 | 5,734,055.0 | +7.03% |
| Oct, 2023 | $35.18 | $33.08 | $2.10 | 896,243.0 | +0.00% |
0.20%
Cap:
|
Volume (24h):