JPMorgan ActiveBuilders E... (JEMA)
CBOE: JEMA
· Real-Time Price · USD
47.57
0.51 (1.08%)
At close: Sep 29, 2025, 3:56 PM
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 47.59 | 47.71 | 47.52 | 47.57 | n/a | 1.08% | 23,268 |
| Sep 26, 2025 | 46.84 | 47.11 | 46.78 | 47.06 | 47.06 | -0.34% | 173,000 |
| Sep 25, 2025 | 47.26 | 47.33 | 47.06 | 47.22 | 47.22 | -0.67% | 176,403 |
| Sep 24, 2025 | 47.73 | 47.76 | 47.52 | 47.54 | 47.54 | -0.48% | 38,214 |
| Sep 23, 2025 | 47.82 | 47.95 | 47.72 | 47.77 | 47.77 | 0.13% | 18,800 |
| Sep 22, 2025 | 47.50 | 47.76 | 47.49 | 47.71 | 47.71 | 0.53% | 13,900 |
| Sep 19, 2025 | 47.51 | 47.60 | 47.42 | 47.46 | 47.46 | -0.38% | 13,800 |
| Sep 18, 2025 | 47.55 | 47.67 | 47.37 | 47.64 | 47.64 | -0.13% | 39,912 |
| Sep 17, 2025 | 47.70 | 48.04 | 47.67 | 47.70 | 47.70 | 0.36% | 24,500 |
| Sep 16, 2025 | 47.42 | 47.57 | 47.30 | 47.53 | 47.53 | 0.74% | 17,503 |
| Sep 15, 2025 | 47.09 | 47.20 | 47.07 | 47.18 | 47.18 | 0.68% | 18,200 |
| Sep 12, 2025 | 46.82 | 46.92 | 46.77 | 46.86 | 46.86 | -0.04% | 19,800 |
| Sep 11, 2025 | 46.54 | 46.91 | 46.51 | 46.88 | 46.88 | 1.32% | 14,200 |
| Sep 10, 2025 | 46.22 | 46.41 | 46.20 | 46.27 | 46.27 | 0.92% | 16,814 |
| Sep 9, 2025 | 45.72 | 45.87 | 45.72 | 45.85 | 45.85 | 0.57% | 11,908 |
| Sep 8, 2025 | 45.39 | 45.60 | 45.39 | 45.59 | 45.59 | 0.95% | 14,117 |
| Sep 5, 2025 | 45.22 | 45.27 | 44.95 | 45.16 | 45.16 | 1.26% | 16,200 |
| Sep 4, 2025 | 44.47 | 44.64 | 44.40 | 44.60 | 44.60 | -0.36% | 17,141 |
| Sep 3, 2025 | 44.75 | 44.84 | 44.67 | 44.76 | 44.76 | 0.58% | 20,341 |
| Sep 2, 2025 | 44.23 | 44.54 | 44.23 | 44.50 | 44.50 | -0.49% | 8,843 |