JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

56.41

+0.10

(+0.18%)

At close: 01:00PM EDT

Time Period:

Jul 04, 2023 - Jul 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	56.50	56.71	56.33	56.41	56.41	21,600
Jul 02, 2024	55.97	56.35	55.97	56.31	56.31	59,900
Jul 01, 2024	56.78	56.78	56.00	56.11	56.11	42,100
Jun 28, 2024	56.64	56.88	56.37	56.64	56.64	29,300
Jun 27, 2024	56.75	56.75	56.08	56.38	56.38	663,500
Jun 26, 2024	56.29	56.29	56.00	56.18	56.18	57,600
Jun 25, 2024	56.70	56.94	56.10	56.35	56.35	59,400
Jun 24, 2024	56.45	57.13	56.45	56.79	56.79	43,200
Jun 21, 2024	56.47	56.51	55.94	56.51	56.51	46,800
Jun 20, 2024	56.62	56.71	56.25	56.35	56.35	43,100
Jun 18, 2024	56.59	56.69	56.36	56.59	56.59	107,400
Jun 17, 2024	55.74	56.45	55.64	56.45	56.45	51,300
Jun 14, 2024	56.28	56.31	55.63	55.88	55.88	86,000
Jun 13, 2024	57.19	57.19	56.30	56.69	56.69	136,100
Jun 12, 2024	57.37	57.80	56.94	57.13	57.13	68,000
Jun 11, 2024	56.05	56.36	55.78	56.23	56.23	66,000
Jun 10, 2024	56.05	56.53	55.87	56.48	56.48	55,400
Jun 07, 2024	56.41	56.82	56.33	56.43	56.43	39,700
Jun 06, 2024	56.96	57.10	56.73	56.90	56.90	38,500
Jun 05, 2024	56.89	57.14	56.49	57.13	57.13	56,600
Jun 04, 2024	57.16	57.16	56.45	56.49	56.49	54,200
Jun 03, 2024	58.16	58.16	56.92	57.30	57.30	76,500
May 31, 2024	57.40	57.69	56.88	57.69	57.69	60,000
May 30, 2024	56.58	57.12	56.58	57.02	57.02	79,400
May 29, 2024	56.63	56.72	56.38	56.46	56.46	209,600
May 28, 2024	57.63	57.63	56.93	57.14	57.14	133,200
May 24, 2024	57.21	57.47	57.20	57.44	57.44	73,700
May 23, 2024	57.86	57.86	56.76	56.88	56.88	62,000
May 22, 2024	57.87	58.06	57.41	57.59	57.59	150,600
May 21, 2024	58.02	58.04	57.86	58.04	58.04	65,200
May 20, 2024	58.03	58.27	58.01	58.09	58.09	33,400
May 17, 2024	58.20	58.26	57.92	58.07	58.07	51,800
May 16, 2024	58.62	58.62	58.05	58.06	58.06	55,500
May 15, 2024	58.53	58.53	58.23	58.29	58.29	121,100
May 14, 2024	58.03	58.23	57.83	58.08	58.08	50,900
May 13, 2024	57.94	58.06	57.56	57.57	57.57	45,700
May 10, 2024	58.13	58.13	57.48	57.67	57.67	85,400
May 09, 2024	57.39	57.80	56.94	57.80	57.80	68,900
May 08, 2024	57.33	57.33	56.92	57.20	57.20	59,700
May 07, 2024	57.50	57.79	57.42	57.42	57.42	54,100
May 06, 2024	56.87	57.24	56.87	57.24	57.24	54,700
May 03, 2024	56.85	56.93	56.32	56.48	56.48	150,500
May 02, 2024	55.67	55.96	55.24	55.96	55.96	333,800
May 01, 2024	55.63	56.06	54.97	55.20	55.20	50,100
Apr 30, 2024	55.73	55.94	55.13	55.15	55.15	55,500
Apr 29, 2024	55.93	56.26	55.93	56.14	56.14	46,200
Apr 26, 2024	55.61	56.06	55.61	55.83	55.83	32,000
Apr 25, 2024	55.19	55.67	55.02	55.58	55.58	35,900
Apr 24, 2024	55.76	56.12	55.52	55.84	55.84	91,900
Apr 23, 2024	55.07	56.02	55.07	55.90	55.90	98,000
Apr 22, 2024	54.71	55.35	54.50	55.08	55.08	83,900
Apr 19, 2024	54.16	54.75	54.16	54.57	54.57	38,600
Apr 18, 2024	55.37	55.37	54.17	54.31	54.31	70,800
Apr 17, 2024	55.53	55.53	54.39	54.44	54.44	66,900
Apr 16, 2024	55.01	55.14	54.50	54.90	54.90	78,000
Apr 15, 2024	56.36	56.37	54.98	55.20	55.20	64,200
Apr 12, 2024	56.12	56.39	55.56	55.72	55.72	47,700
Apr 11, 2024	56.67	56.94	56.16	56.59	56.59	83,800
Apr 10, 2024	57.05	57.05	56.29	56.53	56.53	91,900
Apr 09, 2024	58.36	58.36	57.33	57.82	57.82	230,600
Apr 08, 2024	57.64	57.86	57.53	57.73	57.73	81,200
Apr 05, 2024	57.32	57.61	57.10	57.47	57.47	68,000
Apr 04, 2024	58.16	58.61	56.93	57.06	57.06	111,000
Apr 03, 2024	57.84	57.84	57.27	57.58	57.58	136,200
Apr 02, 2024	57.77	57.77	57.07	57.37	57.37	56,200
Apr 01, 2024	58.89	58.89	58.10	58.15	58.15	46,600
Mar 28, 2024	58.84	58.84	58.38	58.53	58.53	43,000
Mar 27, 2024	57.61	58.34	57.61	58.34	58.34	170,300
Mar 26, 2024	57.59	58.10	57.27	57.30	57.30	103,400
Mar 25, 2024	57.46	57.69	57.39	57.41	57.41	130,600
Mar 22, 2024	57.99	57.99	57.42	57.46	57.46	40,500
Mar 21, 2024	57.74	58.03	57.65	57.71	57.71	452,700
Mar 20, 2024	56.28	57.34	56.28	57.24	57.24	50,700
Mar 19, 2024	56.01	56.50	55.93	56.42	56.42	34,000
Mar 18, 2024	56.27	56.40	55.99	56.00	56.00	33,100
Mar 15, 2024	56.06	56.33	55.92	56.13	56.13	93,200
Mar 14, 2024	56.91	56.91	55.73	56.10	56.10	83,700
Mar 13, 2024	56.69	57.03	56.69	56.81	56.81	117,800
Mar 12, 2024	56.40	56.70	56.11	56.55	56.55	112,100
Mar 11, 2024	56.41	56.43	56.08	56.40	56.40	69,800
Mar 08, 2024	57.58	57.58	56.55	56.70	56.70	101,600
Mar 07, 2024	57.02	57.02	56.48	56.90	56.90	55,000
Mar 06, 2024	56.83	56.83	56.27	56.42	56.42	151,900
Mar 05, 2024	56.27	56.44	55.89	56.15	56.15	42,500
Mar 04, 2024	56.73	56.73	56.27	56.29	56.29	23,300
Mar 01, 2024	55.72	56.06	55.44	56.00	56.00	23,700
Feb 29, 2024	56.03	56.03	55.37	55.63	55.63	48,900
Feb 28, 2024	55.65	55.65	55.26	55.29	55.29	284,600
Feb 27, 2024	55.78	55.78	55.27	55.37	55.37	29,100
Feb 26, 2024	55.36	55.36	54.95	55.12	55.12	24,900
Feb 23, 2024	55.46	55.46	54.90	55.17	55.17	167,000
Feb 22, 2024	54.91	55.04	54.65	55.01	55.01	25,600
Feb 21, 2024	54.63	54.63	53.95	54.34	54.34	227,300
Feb 20, 2024	54.28	54.41	54.15	54.32	54.32	72,900
Feb 16, 2024	54.93	55.29	54.73	54.74	54.74	31,400
Feb 15, 2024	54.63	55.38	54.63	55.31	55.31	41,000
Feb 14, 2024	53.91	54.44	53.74	54.28	54.28	177,000
Feb 13, 2024	53.99	53.99	53.09	53.45	53.45	24,000
Feb 12, 2024	54.26	55.05	54.26	54.89	54.89	26,700
Feb 09, 2024	53.77	54.29	53.75	54.29	54.29	44,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,275.92+52.25(+0.24%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7349+0.0015(+0.21%)

CRUDE OIL84.07+0.19(+0.23%)

Bitcoin CAD79,270.01-2,936.75(-3.57%)

JPMorgan Market Expansion Enhanced Equity ETF (JMEE)

S&P/TSX
22,275.92
+52.25(+0.24%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7349
+0.0015(+0.21%)

CRUDE OIL
84.07
+0.19(+0.23%)

Bitcoin CAD
79,270.01
-2,936.75(-3.57%)