Stock listing
NYSE Arca:JADE JPMorgan Active Developing Markets Equity ETF Stock
Follow JPMorgan Active Developing Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:JADE
$71.38 USD -2.24 (-3.0%)
Close on Oct 30, 2026
- Day range
- $71.05 – $71.95 USDOct 30, 2026
- Volume
- 4,100 sharesOct 30, 2026
- 52-week range
- $60.13 – $82.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $201,470 USDMedian day 1,962 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:JADE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $71.38 | -2.236 | -3.0% | $71.95 | $71.95 | $71.05 | 4,100 | |
| $73.61 | -0.896 | -1.2% | $73.38 | $73.66 | $73.38 | 900 | |
| $74.51 | +1.007 | +1.4% | $74.42 | $74.63 | $74.31 | 1,900 | |
| $73.50 | +0.793 | +1.1% | $73.15 | $73.73 | $73.15 | 2,200 | |
| $72.71 | -0.822 | -1.1% | $71.66 | $72.73 | $71.66 | 1,900 | |
| $73.53 | +0.345 | +0.5% | $73.47 | $73.54 | $73.39 | 1,000 | |
| $73.18 | -2.338 | -3.1% | $73.67 | $73.67 | $72.97 | 5,800 | |
| $75.52 | +0.057 | +0.1% | $75.50 | $75.64 | $75.50 | 2,000 | |
| $75.47 | -0.027 | 0.0% | $74.90 | $75.80 | $74.84 | 11,900 | |
| $75.49 | +0.522 | +0.7% | $75.52 | $75.95 | $75.46 | 3,500 | |
| $74.97 | -0.999 | -1.3% | $75.13 | $75.13 | $74.73 | 1,800 | |
| $75.97 | -0.535 | -0.7% | $75.89 | $76.16 | $75.89 | 1,200 | |
| $76.50 | -1.534 | -2.0% | $77.20 | $77.20 | $76.50 | 4,700 | |
| $78.04 | -0.864 | -1.1% | $77.65 | $78.18 | $77.64 | 3,200 | |
| $78.90 | -0.47 | -0.6% | $78.91 | $78.91 | $78.79 | 900 | |
| $79.37 | +0.849 | +1.1% | $79.73 | $79.73 | $79.36 | 1,200 | |
| $78.52 | -1.405 | -1.8% | $78.65 | $78.65 | $78.52 | 1,100 | |
| $79.93 | -1.027 | -1.3% | $79.88 | $80.09 | $79.88 | 3,200 | |
| $80.95 | -0.676 | -0.8% | $80.95 | $80.95 | $80.95 | 941 | |
| $81.63 | +1.898 | +2.4% | $81.31 | $81.88 | $81.31 | 1,872 | |
| $79.73 | +0.692 | +0.9% | $79.45 | $79.73 | $79.45 | 2,300 | |
| $79.04 | +0.161 | +0.2% | $78.41 | $79.17 | $78.41 | 6,700 | |
| $78.88 | -0.89 | -1.1% | $79.36 | $79.36 | $78.76 | 2,600 | |
| $79.77 | +0.318 | +0.4% | $79.57 | $79.90 | $79.35 | 2,300 | |
| $79.45 | -0.879 | -1.1% | $79.67 | $79.67 | $79.21 | 1,200 | |
| $80.33 | +0.742 | +0.9% | $80.11 | $80.46 | $79.94 | 1,500 | |
| $79.59 | -0.58 | -0.7% | $79.54 | $79.81 | $79.54 | 2,100 | |
| $80.17 | -1.769 | -2.2% | $80.10 | $80.47 | $80.10 | 600 | |
| $81.94 | +0.593 | +0.7% | $81.30 | $82.15 | $81.30 | 1,924 | |
| $81.35 | +1.819 | +2.3% | $80.41 | $81.66 | $80.41 | 2,375 | |
| $79.53 | -0.118 | -0.1% | $79.53 | $79.53 | $79.53 | 400 | |
| $79.64 | +1.382 | +1.8% | $79.71 | $79.90 | $79.64 | 1,700 | |
| $78.26 | -0.023 | 0.0% | $78.85 | $78.85 | $78.00 | 1,600 | |
| $78.29 | -0.334 | -0.4% | $78.33 | $78.68 | $78.29 | 1,500 | |
| $78.62 | -1.952 | -2.4% | $78.33 | $78.62 | $78.26 | 2,800 | |
| $80.57 | +0.672 | +0.8% | $80.46 | $80.71 | $80.46 | 6,100 | |
| $79.90 | -1.474 | -1.8% | $80.30 | $80.30 | $79.90 | 4,400 | |
| $81.37 | -0.048 | -0.1% | $81.51 | $81.51 | $81.37 | 600 | |
| $81.42 | -0.151 | -0.2% | $81.47 | $81.83 | $81.42 | 1,300 | |
| $81.57 | +0.857 | +1.1% | $81.27 | $81.58 | $81.21 | 3,300 | |
| $80.72 | +0.603 | +0.8% | $80.11 | $80.80 | $80.11 | 3,400 | |
| $80.11 | +0.597 | +0.8% | $80.09 | $80.15 | $80.09 | 1,000 | |
| $79.52 | -0.136 | -0.2% | $79.64 | $79.74 | $79.47 | 2,800 | |
| $79.65 | -0.225 | -0.3% | $79.89 | $79.89 | $79.56 | 1,700 | |
| $79.88 | -0.606 | -0.8% | $80.30 | $80.30 | $79.88 | 3,600 | |
| $80.48 | +0.24 | +0.3% | $80.25 | $80.50 | $80.25 | 3,600 | |
| $80.24 | -0.058 | -0.1% | $80.48 | $80.48 | $80.24 | 1,300 | |
| $80.30 | +1.14 | +1.4% | $79.91 | $80.34 | $79.91 | 5,533 | |
| $79.16 | -0.838 | -1.0% | $79.16 | $79.27 | $79.05 | 3,989 | |
| $80.00 | +0.872 | +1.1% | $80.05 | $80.23 | $79.89 | 2,700 | |
| $79.13 | +0.452 | +0.6% | $79.24 | $79.29 | $79.03 | 5,100 | |
| $78.67 | +0.888 | +1.1% | $78.98 | $78.98 | $78.41 | 3,500 | |
| $77.79 | -2.274 | -2.8% | $77.89 | $77.89 | $77.76 | 943 | |
| $80.06 | +0.932 | +1.2% | $80.47 | $80.68 | $79.89 | 5,264 | |
| $79.13 | -0.106 | -0.1% | $79.62 | $79.63 | $79.09 | 3,000 | |
| $79.23 | +0.533 | +0.7% | $79.55 | $79.56 | $79.23 | 1,300 | |
| $78.70 | +1.10 | +1.4% | $78.97 | $79.14 | $78.70 | 4,200 | |
| $77.60 | -0.17 | -0.2% | $77.73 | $77.73 | $77.60 | 1,400 | |
| $77.77 | -0.288 | -0.4% | $77.90 | $78.07 | $77.77 | 2,700 | |
| $78.06 | +0.313 | +0.4% | $78.21 | $78.21 | $78.06 | 500 | |
| $77.75 | -0.447 | -0.6% | $77.83 | $77.83 | $77.72 | 900 | |
| $78.19 | -0.101 | -0.1% | $78.22 | $78.39 | $78.19 | 1,100 | |
| $78.29 | +1.548 | +2.0% | $77.98 | $78.45 | $77.97 | 4,400 | |
| $76.75 | +0.475 | +0.6% | $76.46 | $76.76 | $76.46 | 1,200 | |
| $76.27 | +0.438 | +0.6% | $76.38 | $76.38 | $75.88 | 900 | |
| $75.83 | +3.191 | +4.4% | $75.37 | $75.96 | $75.22 | 1,300 |
- Ticker
- NYSE Arca:JADE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
JPMorgan Active Developing Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about JPMorgan Active Developing Markets Equity ETF.