JPMorgan ActiveBuilders E... (JEMA)
CBOE: JEMA
· Real-Time Price · USD
44.77
-0.20 (-0.44%)
At close: Aug 18, 2025, 2:51 PM
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.91 | 44.98 | 44.87 | 44.97 | 44.95 | 0.38% | 22,023 |
| Aug 15, 2025 | 44.82 | 44.88 | 44.75 | 44.80 | 44.80 | 0.20% | 20,200 |
| Aug 14, 2025 | 44.68 | 44.85 | 44.64 | 44.71 | 44.71 | -1.11% | 16,023 |
| Aug 13, 2025 | 45.19 | 45.31 | 45.13 | 45.21 | 45.21 | 1.10% | 13,800 |
| Aug 12, 2025 | 44.36 | 44.74 | 44.36 | 44.72 | 44.72 | 1.52% | 12,000 |
| Aug 11, 2025 | 44.20 | 44.22 | 44.05 | 44.05 | 44.05 | -0.32% | 15,700 |
| Aug 8, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.02% | 14,709 |
| Aug 7, 2025 | 44.31 | 44.31 | 44.09 | 44.20 | 44.20 | 0.89% | 42,500 |
| Aug 6, 2025 | 43.66 | 43.84 | 43.60 | 43.81 | 43.81 | 0.48% | 15,436 |
| Aug 5, 2025 | 43.68 | 43.73 | 43.53 | 43.60 | 43.60 | 0.30% | 16,806 |
| Aug 4, 2025 | 43.46 | 43.52 | 43.38 | 43.47 | 43.47 | 1.09% | 361,500 |
| Aug 1, 2025 | 42.99 | 43.06 | 42.85 | 43.00 | 43.00 | -0.69% | 15,600 |
| Jul 31, 2025 | 43.42 | 43.54 | 43.30 | 43.30 | 43.30 | -0.51% | 133,100 |
| Jul 30, 2025 | 43.67 | 43.71 | 43.47 | 43.52 | 43.52 | -0.64% | 62,336 |
| Jul 29, 2025 | 43.82 | 43.88 | 43.76 | 43.80 | 43.80 | 0.07% | 30,143 |
| Jul 28, 2025 | 43.91 | 43.91 | 43.69 | 43.77 | 43.77 | -0.59% | 12,333 |
| Jul 25, 2025 | 43.88 | 44.07 | 43.88 | 44.03 | 44.03 | -0.27% | 28,249 |
| Jul 24, 2025 | 44.22 | 44.26 | 44.14 | 44.15 | 44.15 | -0.59% | 18,000 |
| Jul 23, 2025 | 44.12 | 44.41 | 44.12 | 44.41 | 44.41 | 1.23% | 26,914 |
| Jul 22, 2025 | 43.78 | 43.90 | 43.61 | 43.87 | 43.87 | -0.18% | 42,000 |