JPMorgan ActiveBuilders E... (JEMA)
CBOE: JEMA
· Real-Time Price · USD
45.55
0.39 (0.86%)
At close: Sep 08, 2025, 2:54 PM
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 44.69 | 44.86 | 44.64 | 44.72 | 44.72 | -0.62% | 190,034 |
| Aug 28, 2025 | 44.74 | 45.00 | 44.74 | 45.00 | 45.00 | 0.54% | 12,723 |
| Aug 27, 2025 | 44.48 | 44.79 | 44.47 | 44.76 | 44.76 | -0.49% | 14,806 |
| Aug 26, 2025 | 45.00 | 45.03 | 44.92 | 44.98 | 44.98 | -0.11% | 23,712 |
| Aug 25, 2025 | 45.18 | 45.27 | 45.02 | 45.03 | 45.03 | -0.22% | 11,540 |
| Aug 22, 2025 | 44.59 | 45.21 | 44.56 | 45.13 | 45.13 | 1.71% | 13,933 |
| Aug 21, 2025 | 44.28 | 44.41 | 44.28 | 44.37 | 44.37 | -0.18% | 11,537 |
| Aug 20, 2025 | 44.47 | 44.47 | 44.22 | 44.45 | 44.45 | -0.11% | 11,537 |
| Aug 19, 2025 | 44.79 | 44.79 | 44.46 | 44.50 | 44.50 | -1.05% | 7,627 |
| Aug 18, 2025 | 44.91 | 44.98 | 44.87 | 44.97 | 44.97 | 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 |