(JEMA)
CBOE: JEMA
· Real-Time Price · USD
44.96
0.20 (0.45%)
At close: Aug 28, 2025, 2:59 PM
JEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 44.74 | 45.00 | 44.74 | 45.00 | 45.00 | 0.54% | 12,723 |
| Aug 27, 2025 | 44.48 | 44.79 | 44.47 | 44.76 | 44.76 | -0.49% | 14,806 |
| Aug 26, 2025 | 45.00 | 45.03 | 44.92 | 44.98 | 44.98 | -0.11% | 23,712 |
| Aug 25, 2025 | 45.18 | 45.27 | 45.02 | 45.03 | 45.03 | -0.22% | 11,540 |
| Aug 22, 2025 | 44.59 | 45.21 | 44.56 | 45.13 | 45.13 | 1.71% | 13,933 |
| Aug 21, 2025 | 44.28 | 44.41 | 44.28 | 44.37 | 44.37 | -0.18% | 11,537 |
| Aug 20, 2025 | 44.47 | 44.47 | 44.22 | 44.45 | 44.45 | -0.11% | 11,537 |
| Aug 19, 2025 | 44.79 | 44.79 | 44.46 | 44.50 | 44.50 | -1.05% | 7,627 |
| Aug 18, 2025 | 44.91 | 44.98 | 44.87 | 44.97 | 44.97 | 0.38% | 22,023 |
| Aug 15, 2025 | 44.82 | 44.88 | 44.75 | 44.80 | 44.80 | 0.20% | 20,200 |
| Aug 14, 2025 | 44.68 | 44.85 | 44.64 | 44.71 | 44.71 | -1.11% | 16,023 |
| Aug 13, 2025 | 45.19 | 45.31 | 45.13 | 45.21 | 45.21 | 1.10% | 13,800 |
| Aug 12, 2025 | 44.36 | 44.74 | 44.36 | 44.72 | 44.72 | 1.52% | 12,000 |
| Aug 11, 2025 | 44.20 | 44.22 | 44.05 | 44.05 | 44.05 | -0.32% | 15,700 |
| Aug 8, 2025 | 44.08 | 44.22 | 44.08 | 44.19 | 44.19 | -0.02% | 14,709 |
| Aug 7, 2025 | 44.31 | 44.31 | 44.09 | 44.20 | 44.20 | 0.89% | 42,500 |
| Aug 6, 2025 | 43.66 | 43.84 | 43.60 | 43.81 | 43.81 | 0.48% | 15,436 |
| Aug 5, 2025 | 43.68 | 43.73 | 43.53 | 43.60 | 43.60 | 0.30% | 16,806 |
| Aug 4, 2025 | 43.46 | 43.52 | 43.38 | 43.47 | 43.47 | 1.09% | 361,500 |
| Aug 1, 2025 | 42.99 | 43.06 | 42.85 | 43.00 | 43.00 | -0.69% | 15,600 |