Stockscreener 앱 받기
49.30
1.69%
-0.8493
시간 외 거래:
49.30
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $49.64 | $49.29 | $0.3492 | 12,318.0 | -1.69% |
| 2025-11-03 | $50.24 | $49.88 | $0.365 | 15,369.0 | +0.71% |
| 2025-10-31 | $49.88 | $49.68 | $0.20 | 561,187.0 | -0.20% |
| 2025-10-30 | $50.13 | $49.88 | $0.2491 | 20,668.0 | -0.92% |
| 2025-10-29 | $50.62 | $50.25 | $0.3699 | 24,534.0 | +0.53% |
| 2025-10-28 | $50.15 | $49.79 | $0.355 | 19,033.0 | +0.04% |
| 2025-10-27 | $50.09 | $49.94 | $0.1492 | 16,930.0 | +1.13% |
| 2025-10-24 | $49.62 | $49.46 | $0.16 | 16,881.0 | +0.63% |
| 2025-10-23 | $49.27 | $48.89 | $0.38 | 30,592.0 | +1.13% |
| 2025-10-22 | $48.94 | $48.41 | $0.53 | 15,892.0 | -0.31% |
| 2025-10-21 | $48.94 | $48.77 | $0.165 | 14,055.0 | -0.81% |
| 2025-10-20 | $49.25 | $48.82 | $0.43 | 11,819.0 | +1.42% |
| 2025-10-17 | $48.61 | $48.28 | $0.3266 | 14,937.0 | +0.06% |
| 2025-10-16 | $48.83 | $48.37 | $0.4687 | 14,731.0 | +0.45% |
| 2025-10-15 | $48.40 | $48.04 | $0.355 | 12,062.0 | +1.69% |
| 2025-10-14 | $47.75 | $47.16 | $0.5925 | 11,896.0 | -0.99% |
| 2025-10-13 | $48.01 | $47.67 | $0.34 | 14,296.0 | +3.21% |
| 2025-10-10 | $48.33 | $46.44 | $1.89 | 20,082.0 | -3.90% |
| 2025-10-09 | $48.61 | $48.23 | $0.38 | 16,683.0 | -0.75% |
| 2025-10-08 | $48.69 | $48.34 | $0.35 | 72,848.0 | +0.72% |
| 2025-10-07 | $48.86 | $48.29 | $0.57 | 24,186.0 | -0.74% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Activebuilders Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.24 | $49.29 | $0.9493 | 40,005.0 | -1.00% |
| 2025-10 | $50.62 | $46.44 | $4.18 | 1,014,931.0 | +4.72% |
| 2025-09 | $48.04 | $44.23 | $3.81 | 1,670,422.0 | +6.33% |
| 2025-08 | $45.31 | $42.85 | $2.46 | 863,559.0 | +3.28% |
| 2025-07 | $44.41 | $42.73 | $1.68 | 767,588.0 | +0.58% |
| 2025-06 | $43.20 | $40.34 | $2.86 | 988,729.0 | +6.90% |
| 2025-05 | $41.14 | $38.37 | $2.77 | 957,381.0 | +4.92% |
| 2025-04 | $38.64 | $33.44 | $5.20 | 2,085,850.0 | +0.31% |
| 2025-03 | $40.04 | $37.74 | $2.30 | 2,310,356.0 | +0.29% |
| 2025-02 | $40.16 | $37.34 | $2.81 | 726,571.0 | +0.37% |
| 2025-01 | $38.64 | $36.32 | $2.32 | 751,122.0 | +1.60% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.28 | $37.44 | $2.84 | 644,556.0 | -2.58% |
| 2024-11 | $40.88 | $38.11 | $2.77 | 1,417,158.0 | -2.18% |
| 2024-10 | $42.21 | $39.04 | $3.17 | 1,248,055.0 | -2.96% |
| 2024-09 | $41.66 | $36.98 | $4.69 | 2,773,811.0 | +5.05% |
| 2024-08 | $39.18 | $34.80 | $4.38 | 1,226,734.0 | +0.73% |
| 2024-07 | $39.88 | $37.28 | $2.60 | 959,787.0 | +0.48% |
| 2024-06 | $38.41 | $36.75 | $1.66 | 2,239,572.0 | +3.12% |
| 2024-05 | $38.90 | $36.56 | $2.34 | 1,466,091.0 | +1.29% |
| 2024-04 | $37.42 | $35.42 | $2.00 | 2,144,007.0 | -0.27% |
| 2024-03 | $37.13 | $35.89 | $1.24 | 1,486,909.0 | +2.06% |
| 2024-02 | $36.58 | $34.56 | $2.02 | 3,330,444.0 | +5.43% |
| 2024-01 | $35.79 | $33.63 | $2.16 | 4,977,754.0 | -6.04% |
Jpmorgan Activebuilders Emerging Markets Equity Etf 주식 (JEMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.70 | $34.94 | $1.76 | 2,987,433.0 | +1.26% |
| 2023-11 | $36.20 | $33.42 | $2.77 | 5,734,055.0 | +7.03% |
| 2023-10 | $35.18 | $33.08 | $2.10 | 896,243.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):