JPMorgan Small & Mid Cap Enhanced Equity ETF (JMEE)

JMEE
🏛️ 美国 →
63.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.99 63.45 62.93 63.45 0.1M
2025-09-25 62.78 62.97 62.56 62.76 0.1M
2025-09-24 63.90 64.07 63.28 63.31 0.1M
2025-09-23 64.20 64.60 63.74 63.82 0.1M
2025-09-22 63.67 64.07 63.56 64.01 0.1M
2025-09-19 64.61 64.61 63.73 63.94 0.3M
2025-09-18 63.85 64.51 63.45 64.47 0.2M
2025-09-17 63.67 64.52 62.92 63.35 0.2M
2025-09-16 63.57 63.58 63.03 63.41 0.2M
2025-09-15 63.79 63.93 63.46 63.48 0.1M
2025-09-12 64.14 64.14 63.45 63.47 0.1M
2025-09-11 63.38 64.22 63.36 64.20 0.1M
2025-09-10 63.31 63.42 62.85 62.99 0.1M
2025-09-09 63.38 63.38 62.88 63.09 0.1M
2025-09-08 63.65 63.65 63.10 63.50 0.1M
2025-09-05 63.87 64.17 63.21 63.66 0.1M
2025-09-04 62.76 63.38 62.36 63.34 0.1M
2025-09-03 62.40 62.83 62.13 62.43 0.1M
2025-09-02 62.20 62.59 62.04 62.50 0.1M
2025-08-29 63.12 63.19 62.64 62.79 0.1M
2025-08-28 63.30 63.30 62.80 63.22 0.4M
2025-08-27 62.52 63.15 62.52 63.02 0.1M
2025-08-26 62.55 62.79 62.41 62.62 0.1M
2025-08-25 62.65 62.96 62.33 62.38 0.2M
2025-08-22 61.36 63.00 61.29 62.80 0.2M
2025-08-21 60.60 61.05 60.60 60.97 0.0M
2025-08-20 61.12 61.26 60.71 61.00 0.0M
2025-08-19 61.41 61.79 61.10 61.27 0.1M
2025-08-18 61.28 61.28 61.11 61.23 0.0M
2025-08-15 61.71 61.71 61.04 61.11 0.1M
2025-08-14 61.80 61.80 61.12 61.50 0.1M
2025-08-13 61.56 62.32 61.43 62.32 0.1M
2025-08-12 60.14 61.30 60.10 61.30 0.2M
2025-08-11 59.98 60.25 59.65 59.75 0.1M
2025-08-08 60.07 60.32 59.83 59.93 0.1M
2025-08-07 60.60 60.60 59.56 59.84 0.2M
2025-08-06 60.06 60.19 59.72 59.97 0.1M
2025-08-05 60.07 60.34 59.45 60.04 0.1M
2025-08-04 59.61 60.02 59.45 60.02 0.1M
2025-08-01 59.38 59.44 58.33 59.19 0.1M
2025-07-31 60.71 60.74 59.97 59.99 0.1M
2025-07-30 61.27 61.41 60.39 60.73 0.1M
2025-07-29 61.63 61.63 60.92 61.04 0.1M
2025-07-28 61.47 61.64 61.07 61.18 0.1M
2025-07-25 61.29 61.34 60.78 61.31 0.1M
2025-07-24 61.40 61.40 60.82 60.86 0.1M
2025-07-23 61.39 61.60 61.30 61.59 0.1M
2025-07-22 60.47 61.16 60.40 61.03 0.0M
2025-07-21 60.70 60.89 60.29 60.35 0.1M
2025-07-18 60.83 60.96 60.46 60.61 0.3M
2025-07-17 60.23 60.92 60.23 60.81 0.2M
2025-07-16 60.07 60.20 59.28 60.11 0.0M
2025-07-15 61.12 61.12 59.76 59.78 0.1M
2025-07-14 60.48 60.94 60.47 60.92 0.1M
2025-07-11 61.03 61.03 60.57 60.71 0.1M
2025-07-10 61.03 61.56 60.75 61.22 0.1M
2025-07-09 60.75 60.89 60.36 60.87 0.1M
2025-07-08 60.48 60.87 60.33 60.53 0.0M
2025-07-07 60.74 60.93 59.93 60.22 0.1M
2025-07-03 60.94 61.07 60.64 60.99 0.1M
2025-07-02 60.14 60.58 59.82 60.52 0.1M
2025-07-01 59.16 60.41 58.86 60.01 0.5M
2025-06-30 59.59 59.59 59.08 59.21 0.1M
2025-06-27 59.21 59.63 58.90 59.23 0.1M
2025-06-26 58.59 59.13 58.51 59.13 0.1M
2025-06-25 58.80 58.80 58.25 58.35 0.3M
2025-06-24 58.58 58.94 58.42 58.77 0.2M
2025-06-23 57.63 58.29 57.21 58.29 0.2M
2025-06-20 57.96 57.96 57.42 57.66 0.1M
2025-06-18 57.42 58.04 57.42 57.59 0.1M
2025-06-17 57.67 57.88 57.41 57.44 0.1M
2025-06-16 57.81 58.27 57.71 57.86 0.1M
2025-06-13 57.64 57.99 57.14 57.33 0.1M
2025-06-12 58.13 58.31 57.83 58.31 0.1M
2025-06-11 58.87 58.87 58.21 58.28 0.1M
2025-06-10 58.61 58.80 58.45 58.61 0.1M
2025-06-09 58.52 58.68 58.08 58.37 0.1M
2025-06-06 58.18 58.27 57.92 58.14 0.1M
2025-06-05 57.85 57.87 57.25 57.53 0.1M
2025-06-04 57.99 58.05 57.59 57.59 0.1M
2025-06-03 57.14 57.90 57.04 57.78 0.1M
2025-06-02 57.01 57.15 56.43 57.14 0.1M
2025-05-30 57.30 57.38 56.81 57.19 0.1M
2025-05-29 57.78 57.78 56.93 57.38 0.1M
2025-05-28 57.97 57.97 57.11 57.18 0.1M
2025-05-27 57.37 57.89 56.90 57.86 0.1M
2025-05-23 55.91 56.74 55.91 56.53 0.0M
2025-05-22 56.66 57.05 56.43 56.72 0.1M
2025-05-21 57.85 57.94 56.77 56.77 0.1M
2025-05-20 58.56 58.56 58.19 58.36 0.1M
2025-05-19 57.96 58.53 57.96 58.52 0.1M
2025-05-16 58.28 58.79 58.10 58.79 0.1M
2025-05-15 57.86 58.20 57.71 58.20 0.1M
2025-05-14 58.14 58.25 57.86 57.99 0.1M
2025-05-13 58.33 58.48 58.15 58.24 0.1M
2025-05-12 58.26 58.46 57.65 58.08 0.1M
2025-05-09 56.34 56.49 55.98 56.18 0.0M
2025-05-08 56.00 56.66 55.81 56.20 0.1M
2025-05-07 55.63 55.77 55.17 55.44 0.1M
2025-05-06 55.23 55.69 54.98 55.30 0.1M
2025-05-05 55.45 56.10 55.45 55.73 0.1M
2025-05-02 55.51 56.04 55.29 55.87 0.1M
2025-05-01 54.81 55.15 54.14 54.60 0.1M
2025-04-30 53.83 54.36 53.11 54.31 0.1M
2025-04-29 54.25 54.72 53.76 54.39 0.1M
2025-04-28 54.05 54.50 53.66 54.20 0.1M
2025-04-25 54.01 54.11 53.55 54.04 0.1M
2025-04-24 53.31 54.22 53.01 54.06 0.2M
2025-04-23 53.99 54.59 52.98 53.15 0.2M
2025-04-22 51.92 52.54 51.70 52.44 0.2M
2025-04-21 52.13 52.13 50.69 51.19 0.1M
2025-04-17 52.17 52.63 51.87 52.35 0.2M
2025-04-16 52.23 52.50 51.35 51.96 0.1M
2025-04-15 52.64 52.93 52.32 52.49 0.9M
2025-04-14 52.99 52.99 51.75 52.48 0.2M
2025-04-11 51.27 52.10 50.32 51.93 0.2M
2025-04-10 52.19 52.45 49.98 51.31 0.4M
2025-04-09 48.69 53.71 48.39 53.44 0.3M
2025-04-08 51.94 51.94 48.39 49.07 0.3M
2025-04-07 48.84 52.29 48.18 50.18 0.5M
2025-04-04 51.66 51.92 49.87 50.84 0.3M
2025-04-03 54.93 54.93 53.21 53.30 0.2M
2025-04-02 55.59 57.16 55.50 57.03 0.1M
2025-04-01 55.76 56.44 55.39 56.24 0.1M
2025-03-31 55.09 56.12 54.80 55.98 0.2M
2025-03-28 56.73 56.81 55.44 55.73 0.1M
2025-03-27 56.97 57.25 56.50 56.81 0.3M
2025-03-26 57.52 57.82 56.97 57.17 0.1M
2025-03-25 57.66 57.84 57.19 57.50 0.2M
2025-03-24 57.21 57.71 57.13 57.67 0.1M
2025-03-21 56.22 56.38 55.68 56.28 0.4M
2025-03-20 56.65 57.14 56.34 56.62 0.2M
2025-03-19 56.08 57.23 56.08 56.96 0.3M
2025-03-18 56.31 56.77 55.99 56.25 0.1M
2025-03-17 55.79 56.82 55.76 56.62 0.1M
2025-03-14 55.10 55.89 54.98 55.88 0.2M
2025-03-13 55.45 55.71 54.28 54.51 0.2M
2025-03-12 56.22 56.28 55.16 55.49 0.2M
2025-03-11 55.73 56.21 55.12 55.60 1.0M
2025-03-10 56.39 56.82 55.38 55.81 0.4M
2025-03-07 56.62 57.15 55.78 57.01 0.2M
2025-03-06 57.00 57.47 56.44 56.70 0.7M
2025-03-05 56.90 57.68 56.62 57.62 0.3M
2025-03-04 57.34 57.86 56.22 56.85 0.3M
2025-03-03 59.45 59.69 57.67 57.98 1.4M
2025-02-28 58.55 59.25 58.35 59.25 0.5M
2025-02-27 59.47 59.53 58.62 58.67 0.2M
2025-02-26 59.49 60.02 59.26 59.40 0.1M
2025-02-25 59.45 59.70 58.83 59.30 0.1M
2025-02-24 59.86 59.96 59.22 59.42 0.2M
2025-02-21 61.44 61.44 59.42 59.56 0.1M
2025-02-20 61.76 61.80 60.86 61.16 0.1M
2025-02-19 61.83 62.00 61.63 61.83 0.2M
2025-02-18 61.99 62.22 61.77 62.17 0.1M
2025-02-14 62.10 62.29 61.63 61.74 0.2M
2025-02-13 61.60 61.84 61.23 61.81 0.2M
2025-02-12 61.09 61.32 60.69 61.14 0.2M
2025-02-11 61.77 61.88 61.51 61.70 0.2M
2025-02-10 62.38 62.38 61.67 61.93 0.2M
2025-02-07 62.77 62.77 61.78 61.91 0.5M
2025-02-06 63.17 63.17 62.26 62.69 0.4M
2025-02-05 62.42 62.75 62.23 62.74 0.1M
2025-02-04 61.83 62.23 61.73 62.14 0.4M
2025-02-03 61.47 62.14 60.91 61.75 0.2M
2025-01-31 63.35 63.35 62.34 62.52 0.3M
2025-01-30 63.07 63.45 62.73 63.02 0.2M
2025-01-29 62.73 62.99 62.15 62.44 0.6M
2025-01-28 62.68 62.81 62.30 62.61 0.1M
2025-01-27 62.67 63.05 62.23 62.51 0.2M
2025-01-24 63.49 63.49 63.02 63.17 0.1M
2025-01-23 63.29 63.47 62.85 63.35 0.2M
2025-01-22 63.81 63.83 63.25 63.45 0.2M
2025-01-21 63.22 63.66 63.11 63.63 0.2M
2025-01-17 62.98 62.98 62.45 62.63 0.6M
2025-01-16 62.00 62.51 61.87 62.31 0.2M
2025-01-15 62.47 62.47 61.84 62.02 0.2M
2025-01-14 60.85 61.21 60.54 61.15 0.2M
2025-01-13 59.38 60.36 59.38 60.35 0.2M
2025-01-10 60.48 60.48 59.61 59.93 0.2M
2025-01-08 60.55 60.88 60.06 60.82 0.3M
2025-01-07 61.42 61.42 60.35 60.61 0.2M
2025-01-06 61.61 61.81 61.01 61.08 0.1M
2025-01-03 60.74 61.11 60.34 61.09 0.2M
2025-01-02 61.08 61.17 60.11 60.34 0.1M