MARKET IS OPEN
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JEMA — JPMorgan ActiveBuilders Emerging Markets Equity ETF
NasdaqJPMorgan ActiveBuilders Emerging Markets Equity ETF
$62.83
+0.85(+1.37%)
- O
- 62.78
- H
- 62.91
- L
- 62.39
- V
- 125.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.83
Period Return+68.85%
Period High$66.68
Period Low$37.02
Avg Daily Volume97.3K
Total Trading Days365
JEMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.78 | $62.91 | $62.39 | $62.83 | +$0.85 | +1.37% | 125,903 | $62.69 | $62.39 $62.91 |
| Oct 1, 2026 | $62.02 | $62.14 | $61.40 | $61.98 | +$0.09 | +0.15% | 129,603 | $61.73 | $61.40 $62.14 |
| Sep 30, 2026 | $62.42 | $62.42 | $61.80 | $61.89 | $-0.72 | -1.15% | 365,499 | $61.96 | $61.80 $62.42 |
| Sep 29, 2026 | $62.45 | $62.70 | $62.25 | $62.61 | +$0.20 | +0.32% | 103,571 | $62.54 | $62.25 $62.70 |
| Sep 28, 2026 | $62.24 | $62.62 | $61.78 | $62.41 | $-0.67 | -1.06% | 99,564 | $62.35 | $61.78 $62.62 |
| Sep 25, 2026 | $62.99 | $63.28 | $62.72 | $63.08 | +$0.58 | +0.93% | 83,677 | $63.08 | $62.72 $63.28 |
| Sep 24, 2026 | $62.87 | $62.87 | $62.30 | $62.50 | $-0.40 | -0.64% | 280,323 | $62.39 | $62.30 $62.87 |
| Sep 23, 2026 | $63.71 | $63.71 | $62.89 | $62.90 | $-1.27 | -1.98% | 47,532 | $63.13 | $62.89 $63.71 |
| Sep 22, 2026 | $63.75 | $64.39 | $63.75 | $64.17 | +$0.12 | +0.19% | 70,097 | $64.14 | $63.75 $64.39 |
| Sep 21, 2026 | $63.56 | $64.14 | $63.36 | $64.05 | +$1.71 | +2.75% | 106,516 | $63.73 | $63.36 $64.14 |
| Sep 18, 2026 | $62.19 | $62.36 | $61.89 | $62.34 | +$0.05 | +0.08% | 58,046 | $62.06 | $61.89 $62.36 |
| Sep 17, 2026 | $62.02 | $62.37 | $62.02 | $62.29 | +$1.23 | +2.01% | 202,231 | $62.26 | $62.02 $62.37 |
| Sep 16, 2026 | $61.81 | $61.89 | $60.83 | $61.06 | $-0.07 | -0.11% | 83,033 | $61.38 | $60.83 $61.89 |
| Sep 15, 2026 | $61.57 | $61.57 | $60.99 | $61.13 | $-0.25 | -0.41% | 79,294 | $61.24 | $60.99 $61.57 |
| Sep 14, 2026 | $61.41 | $61.84 | $61.18 | $61.38 | $-1.64 | -2.60% | 161,720 | $61.47 | $61.18 $61.84 |
| Sep 11, 2026 | $63.23 | $63.23 | $62.88 | $63.02 | +$1.02 | +1.65% | 126,606 | $63.04 | $62.88 $63.23 |
| Sep 10, 2026 | $62.61 | $62.61 | $61.99 | $62.00 | $-1.61 | -2.53% | 208,003 | $62.28 | $61.99 $62.61 |
| Sep 9, 2026 | $63.68 | $64.06 | $63.50 | $63.61 | $-0.18 | -0.28% | 43,496 | $63.82 | $63.50 $64.06 |
| Sep 8, 2026 | $63.97 | $64.17 | $63.67 | $63.79 | +$0.05 | +0.08% | 268,321 | $63.85 | $63.67 $64.17 |
| Sep 4, 2026 | $62.95 | $63.75 | $62.90 | $63.74 | +$1.01 | +1.61% | 49,192 | $63.43 | $62.90 $63.75 |
| Sep 3, 2026 | $62.41 | $62.75 | $62.02 | $62.73 | +$0.17 | +0.27% | 304,703 | $62.22 | $62.02 $62.75 |
| Sep 2, 2026 | $62.24 | $62.59 | $62.20 | $62.56 | +$0.48 | +0.77% | 93,172 | $62.41 | $62.20 $62.59 |
| Sep 1, 2026 | $62.42 | $62.72 | $62.08 | $62.08 | $-0.18 | -0.29% | 75,032 | $62.54 | $62.08 $62.72 |
| Aug 31, 2026 | $62.54 | $62.54 | $62.06 | $62.26 | +$0.09 | +0.14% | 287,361 | $62.35 | $62.06 $62.54 |
| Aug 28, 2026 | $62.69 | $62.95 | $62.08 | $62.17 | $-0.49 | -0.78% | 113,185 | $62.56 | $62.08 $62.95 |
| Aug 27, 2026 | $62.76 | $62.76 | $62.29 | $62.66 | +$0.29 | +0.46% | 108,996 | $62.56 | $62.29 $62.76 |
| Aug 26, 2026 | $62.77 | $62.77 | $62.29 | $62.37 | $-0.02 | -0.03% | 108,786 | $62.49 | $62.29 $62.77 |
| Aug 25, 2026 | $62.08 | $62.42 | $61.88 | $62.39 | +$1.13 | +1.84% | 167,089 | $62.06 | $61.88 $62.42 |
| Aug 24, 2026 | $61.54 | $61.54 | $61.02 | $61.26 | $-1.04 | -1.66% | 302,701 | $61.26 | $61.02 $61.54 |
| Aug 21, 2026 | $62.58 | $62.59 | $62.18 | $62.30 | +$0.50 | +0.80% | 79,418 | $62.39 | $62.18 $62.59 |