JPMorgan Diversified Retu... (JPEM)
AMEX: JPEM
· Real-Time Price · USD
58.23
-0.35 (-0.60%)
At close: Aug 25, 2025, 3:46 PM
58.25
0.04%
After-hours: Aug 25, 2025, 06:08 PM EDT
JPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 58.46 | 58.51 | 58.23 | 58.25 | 58.23 | -0.56% | 7,352 |
| Aug 22, 2025 | 57.96 | 58.62 | 57.96 | 58.58 | 58.58 | 1.31% | 3,300 |
| Aug 21, 2025 | 57.81 | 57.91 | 57.78 | 57.82 | 57.82 | -0.03% | 6,800 |
| Aug 20, 2025 | 57.78 | 57.84 | 57.67 | 57.84 | 57.84 | 0.42% | 6,400 |
| Aug 19, 2025 | 57.77 | 57.79 | 57.55 | 57.60 | 57.60 | -0.47% | 7,200 |
| Aug 18, 2025 | 57.91 | 57.91 | 57.81 | 57.87 | 57.87 | 0.07% | 6,800 |
| Aug 15, 2025 | 57.92 | 57.92 | 57.79 | 57.83 | 57.83 | 0.14% | 7,128 |
| Aug 14, 2025 | 57.76 | 57.82 | 57.66 | 57.75 | 57.75 | -0.88% | 12,100 |
| Aug 13, 2025 | 58.21 | 58.50 | 58.13 | 58.26 | 58.26 | 0.41% | 11,600 |
| Aug 12, 2025 | 57.75 | 58.09 | 57.75 | 58.02 | 58.02 | 1.20% | 10,200 |
| Aug 11, 2025 | 57.46 | 57.52 | 57.31 | 57.33 | 57.33 | -0.42% | 15,914 |
| Aug 8, 2025 | 57.73 | 57.73 | 57.34 | 57.57 | 57.57 | -0.10% | 12,800 |
| Aug 7, 2025 | 57.69 | 57.69 | 57.46 | 57.63 | 57.63 | 0.66% | 8,813 |
| Aug 6, 2025 | 57.19 | 57.27 | 57.12 | 57.25 | 57.25 | 0.60% | 6,800 |
| Aug 5, 2025 | 56.91 | 57.08 | 56.85 | 56.91 | 56.91 | 0.37% | 18,236 |
| Aug 4, 2025 | 56.60 | 56.78 | 56.60 | 56.70 | 56.70 | 0.59% | 10,800 |
| Aug 1, 2025 | 56.47 | 56.48 | 56.24 | 56.37 | 56.37 | 0.21% | 35,000 |
| Jul 31, 2025 | 56.50 | 56.73 | 55.48 | 56.25 | 56.25 | -0.41% | 55,700 |
| Jul 30, 2025 | 56.53 | 56.63 | 56.48 | 56.48 | 56.48 | -0.28% | 5,100 |
| Jul 29, 2025 | 56.40 | 56.66 | 56.40 | 56.64 | 56.64 | 0.18% | 11,300 |