JPMorgan Diversified Retu... (JPEM)
AMEX: JPEM
· Real-Time Price · USD
59.00
-0.13 (-0.22%)
At close: Oct 02, 2025, 3:59 PM
59.00
0.00%
After-hours: Oct 02, 2025, 05:46 PM EDT
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 59.20 | 59.20 | 58.79 | 59.00 | 59.00 | -0.22% | 27,386 |
| Oct 1, 2025 | 59.17 | 59.30 | 59.03 | 59.13 | 59.13 | 0.22% | 25,200 |
| Sep 30, 2025 | 58.86 | 59.00 | 58.81 | 59.00 | 59.00 | 0.27% | 11,600 |
| Sep 29, 2025 | 58.93 | 58.95 | 58.80 | 58.84 | 58.84 | 0.41% | 5,127 |
| Sep 26, 2025 | 58.48 | 58.60 | 58.41 | 58.60 | 58.60 | 0.48% | 9,009 |
| Sep 25, 2025 | 58.53 | 58.53 | 58.27 | 58.32 | 58.32 | -0.77% | 21,700 |
| Sep 24, 2025 | 58.99 | 58.99 | 58.72 | 58.77 | 58.77 | -0.86% | 11,813 |
| Sep 23, 2025 | 59.12 | 59.37 | 59.05 | 59.28 | 59.28 | -0.95% | 15,000 |
| Sep 22, 2025 | 59.70 | 59.88 | 59.53 | 59.85 | 59.15 | -0.02% | 21,302 |
| Sep 19, 2025 | 59.78 | 59.92 | 59.71 | 59.86 | 59.16 | 0.42% | 17,900 |
| Sep 18, 2025 | 59.76 | 59.76 | 59.58 | 59.61 | 58.92 | -0.43% | 106,200 |
| Sep 17, 2025 | 60.01 | 60.11 | 59.77 | 59.87 | 59.18 | 0.02% | 42,200 |
| Sep 16, 2025 | 59.80 | 59.88 | 59.73 | 59.86 | 59.17 | 0.39% | 14,600 |
| Sep 15, 2025 | 59.55 | 59.68 | 59.44 | 59.63 | 58.94 | 0.73% | 14,200 |
| Sep 12, 2025 | 59.11 | 59.26 | 59.11 | 59.20 | 58.52 | 0.07% | 12,828 |
| Sep 11, 2025 | 60.09 | 60.09 | 58.96 | 59.16 | 58.47 | 0.58% | 13,727 |
| Sep 10, 2025 | 58.84 | 58.98 | 58.79 | 58.82 | 58.14 | 0.29% | 8,700 |
| Sep 9, 2025 | 58.65 | 58.75 | 58.55 | 58.65 | 57.98 | -0.05% | 14,400 |
| Sep 8, 2025 | 58.65 | 58.69 | 58.49 | 58.68 | 58.00 | 0.26% | 5,700 |
| Sep 5, 2025 | 58.64 | 58.72 | 58.33 | 58.53 | 57.85 | 0.79% | 12,717 |
Page 1 of 135