Stock listing
ASX:JEME JPMorgan Emerging Markets Research Enhanced Index Equity Active ETF (Managed Fund) (Managed Fund) Share Price
Follow JPMorgan Emerging Markets Research Enhanced Index Equity Active ETF (Managed Fund) (Managed Fund) into a list and get an email when it puts out news.
Share price · ASX:JEME
$78.86 AUD -1.58 (-2.0%)
Close on Oct 22, 2026
- Day range
- $78.86 – $80.13 AUDOct 22, 2026
- Volume
- 9,527 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · ASX:JEME · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.86 | -1.58 | -2.0% | $79.93 | $80.13 | $78.86 | 9,527 | |
| $80.44 | +0.77 | +1.0% | $80.34 | $81.00 | $80.21 | 91,690 | |
| $79.67 | -1.20 | -1.5% | $80.51 | $80.51 | $79.65 | 10,566 | |
| $80.87 | -0.78 | -1.0% | $80.06 | $80.94 | $79.95 | 34,748 | |
| $81.65 | +0.97 | +1.2% | $81.84 | $81.84 | $81.29 | 9,696 | |
| $80.68 | -2.67 | -3.2% | $81.36 | $81.36 | $80.02 | 31,442 | |
| $83.35 | +0.48 | +0.6% | $83.29 | $83.35 | $83.00 | 6,938 | |
| $82.87 | -1.98 | -2.3% | $84.32 | $84.32 | $82.64 | 13,613 | |
| $84.85 | +0.76 | +0.9% | $84.65 | $84.85 | $84.50 | 4,960 | |
| $84.09 | -1.21 | -1.4% | $84.09 | $84.16 | $83.98 | 1,351 | |
| $85.30 | -1.34 | -1.5% | $85.30 | $85.30 | $85.30 | 1 | |
| $86.64 | -0.40 | -0.5% | $86.64 | $86.64 | $86.64 | 2 | |
| $87.04 | +0.22 | +0.3% | $87.04 | $87.04 | $87.04 | 2,000 | |
| $86.82 | +1.50 | +1.8% | $86.43 | $86.82 | $86.17 | 35 | |
| $85.32 | -0.16 | -0.2% | $85.32 | $85.32 | $85.32 | 237 | |
| $85.48 | +0.29 | +0.3% | $85.22 | $85.48 | $85.03 | 458 | |
| $85.19 | +1.30 | +1.5% | $85.41 | $85.41 | $85.13 | 1,984 | |
| $83.89 | -1.17 | -1.4% | $84.89 | $85.11 | $83.89 | 424 | |
| $85.06 | +0.03 | 0.0% | $85.82 | $85.84 | $85.06 | 377 | |
| $85.03 | -0.35 | -0.4% | $84.96 | $85.03 | $84.93 | 927 | |
| $85.38 | -0.16 | -0.2% | $85.11 | $85.38 | $85.11 | 2,162 | |
| $85.54 | -0.48 | -0.6% | $85.90 | $85.90 | $85.45 | 767 | |
| $86.02 | +1.82 | +2.2% | $85.77 | $86.02 | $85.69 | 1,139 | |
| $84.20 | +0.80 | +1.0% | $84.20 | $84.20 | $84.20 | 118 | |
| $83.40 | +0.80 | +1.0% | $83.26 | $83.40 | $83.26 | 1,323 | |
| $82.60 | +0.15 | +0.2% | $82.90 | $82.90 | $82.60 | 1,010 | |
| $82.45 | +0.27 | +0.3% | $81.98 | $82.45 | $81.97 | 4,655 | |
| $82.18 | -0.44 | -0.5% | $82.58 | $82.66 | $82.18 | 2,880 | |
| $82.62 | -0.76 | -0.9% | $83.07 | $83.07 | $82.26 | 5,179 | |
| $83.38 | -0.57 | -0.7% | $83.07 | $83.39 | $82.95 | 17,800 | |
| $83.95 | -0.37 | -0.4% | $83.98 | $83.98 | $83.63 | 8,665 | |
| $84.32 | -0.63 | -0.7% | $84.50 | $84.78 | $84.32 | 795 | |
| $84.95 | +0.55 | +0.7% | $84.48 | $84.95 | $84.48 | 1,282 | |
| $84.40 | +1.02 | +1.2% | $84.42 | $84.42 | $84.24 | 170,716 | |
| $83.38 | +0.89 | +1.1% | $83.03 | $83.38 | $83.03 | 11 | |
| $82.49 | +0.13 | +0.2% | $82.98 | $83.11 | $82.49 | 1,101 | |
| $82.36 | -1.15 | -1.4% | $82.93 | $83.02 | $82.36 | 3,215 | |
| $83.51 | +1.35 | +1.6% | $82.84 | $83.51 | $82.84 | 2,372 | |
| $82.16 | -0.83 | -1.0% | $82.16 | $82.16 | $82.16 | 250 | |
| $82.99 | -0.23 | -0.3% | $83.00 | $83.00 | $82.90 | 1,752 | |
| $83.22 | +0.52 | +0.6% | $83.79 | $83.79 | $83.14 | 1,710 | |
| $82.70 | +1.43 | +1.8% | $82.93 | $82.95 | $82.70 | 640 | |
| $81.27 | -0.46 | -0.6% | $81.13 | $81.27 | $81.13 | 34 | |
| $81.73 | -1.62 | -1.9% | $82.90 | $82.90 | $81.73 | 7,326 | |
| $83.35 | +0.64 | +0.8% | $82.74 | $83.35 | $82.74 | 11,523 | |
| $82.71 | +1.16 | +1.4% | $82.64 | $82.82 | $82.64 | 1,788 | |
| $81.55 | -2.34 | -2.8% | $81.15 | $81.63 | $81.12 | 1,483 | |
| $83.89 | +0.08 | +0.1% | $83.96 | $83.96 | $83.89 | 209 | |
| $83.81 | +0.17 | +0.2% | $83.47 | $83.84 | $83.40 | 8,894 | |
| $83.64 | +0.29 | +0.3% | $83.72 | $83.72 | $83.63 | 1,416 | |
| $83.35 | +0.81 | +1.0% | $83.59 | $83.89 | $83.35 | 43,506 | |
| $82.54 | +0.29 | +0.4% | $82.00 | $82.54 | $82.00 | 1,767 | |
| $82.25 | +0.29 | +0.4% | $81.73 | $82.25 | $81.73 | 13 | |
| $81.96 | +0.34 | +0.4% | $82.31 | $82.31 | $81.96 | 625 | |
| $81.62 | -0.85 | -1.0% | $82.34 | $82.34 | $81.59 | 2,462 | |
| $82.47 | -0.99 | -1.2% | $82.47 | $82.47 | $82.47 | 6 | |
| $83.46 | +2.34 | +2.9% | $83.30 | $83.46 | $82.86 | 1,099 | |
| $81.12 | -0.31 | -0.4% | $82.05 | $82.05 | $80.80 | 963 | |
| $81.43 | -0.75 | -0.9% | $80.90 | $81.59 | $80.90 | 1,668 | |
| $82.18 | +4.62 | +6.0% | $81.89 | $82.18 | $81.89 | 1,000 | |
| $77.56 | -0.09 | -0.1% | $77.56 | $77.56 | $77.56 | 681 | |
| $77.65 | -1.46 | -1.8% | $79.49 | $79.49 | $77.15 | 1,695 | |
| $79.11 | -2.07 | -2.5% | $80.12 | $80.12 | $78.60 | 1,969 | |
| $81.18 | -0.59 | -0.7% | $81.40 | $81.40 | $80.84 | 683 | |
| $81.77 | -1.11 | -1.3% | $81.75 | $81.77 | $81.75 | 2,613 | |
| $82.88 | -0.01 | 0.0% | $83.19 | $83.19 | $82.88 | 250 | |
| $82.89 | +1.23 | +1.5% | $83.01 | $83.01 | $82.89 | 507 |
- Ticker
- ASX:JEME
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
JPMorgan Emerging Markets Research Enhanced Index Equity Active ETF (Managed Fund) (Managed Fund) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about JPMorgan Emerging Markets Research Enhanced Index Equity Active ETF (Managed Fund) (Managed Fund).