JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
50.51
+0.12 (0.24%)
Sep 3, 2025, 4:00 PM - Market closed
JMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.32 | 50.57 | 50.32 | 50.51 | 50.51 | 0.24% | 260,314 |
| Sep 2, 2025 | 50.47 | 50.47 | 50.31 | 50.39 | 50.39 | -0.49% | 264,829 |
| Aug 29, 2025 | 50.57 | 50.68 | 50.52 | 50.64 | 50.64 | 0.02% | 231,810 |
| Aug 28, 2025 | 50.53 | 50.65 | 50.51 | 50.63 | 50.63 | 0.14% | 185,702 |
| Aug 27, 2025 | 50.43 | 50.58 | 50.41 | 50.56 | 50.56 | 0.18% | 218,774 |
| Aug 26, 2025 | 50.40 | 50.52 | 50.38 | 50.47 | 50.47 | 0.06% | 360,180 |
| Aug 25, 2025 | 50.39 | 50.47 | 50.35 | 50.44 | 50.44 | - | 200,122 |
| Aug 22, 2025 | 50.32 | 50.49 | 50.28 | 50.44 | 50.44 | 0.40% | 389,863 |
| Aug 21, 2025 | 50.14 | 50.29 | 50.07 | 50.24 | 50.24 | 0.02% | 1,557,407 |
| Aug 20, 2025 | 50.13 | 50.27 | 50.13 | 50.23 | 50.23 | 0.18% | 229,863 |
| Aug 19, 2025 | 50.12 | 50.21 | 50.11 | 50.14 | 50.14 | 0.10% | 232,729 |
| Aug 18, 2025 | 50.13 | 50.13 | 50.03 | 50.09 | 50.09 | -0.08% | 267,964 |
| Aug 15, 2025 | 50.18 | 50.20 | 50.07 | 50.13 | 50.13 | -0.14% | 276,712 |
| Aug 14, 2025 | 50.26 | 50.30 | 50.17 | 50.20 | 50.20 | -0.24% | 277,503 |
| Aug 13, 2025 | 50.20 | 50.33 | 50.20 | 50.32 | 50.32 | 0.34% | 370,558 |
| Aug 12, 2025 | 50.11 | 50.17 | 49.97 | 50.15 | 50.15 | - | 667,927 |
| Aug 11, 2025 | 50.17 | 50.23 | 50.14 | 50.15 | 50.15 | 0.06% | 242,389 |
| Aug 8, 2025 | 50.15 | 50.31 | 50.11 | 50.12 | 50.12 | -0.16% | 249,512 |
| Aug 7, 2025 | 50.26 | 50.36 | 49.95 | 50.20 | 50.20 | -0.14% | 235,407 |
| Aug 6, 2025 | 50.21 | 50.30 | 50.08 | 50.27 | 50.27 | -0.06% | 171,766 |
| Aug 5, 2025 | 50.22 | 50.34 | 50.20 | 50.30 | 50.30 | 0.06% | 213,667 |
| Aug 4, 2025 | 50.25 | 50.30 | 50.07 | 50.27 | 50.27 | 0.12% | 451,567 |
| Aug 1, 2025 | 50.03 | 50.22 | 50.03 | 50.21 | 50.21 | 0.56% | 204,362 |
| Jul 31, 2025 | 49.98 | 50.04 | 49.93 | 49.93 | 49.75 | - | 202,252 |
| Jul 30, 2025 | 49.92 | 50.06 | 49.89 | 49.93 | 49.75 | -0.16% | 269,674 |
| Jul 29, 2025 | 49.84 | 50.04 | 49.84 | 50.01 | 49.83 | 0.40% | 550,218 |
| Jul 28, 2025 | 49.79 | 49.86 | 49.71 | 49.81 | 49.63 | -0.10% | 314,392 |
| Jul 25, 2025 | 49.77 | 49.87 | 49.76 | 49.86 | 49.68 | 0.02% | 173,152 |
| Jul 24, 2025 | 49.74 | 49.91 | 49.71 | 49.85 | 49.67 | - | 445,537 |
| Jul 23, 2025 | 49.91 | 50.04 | 49.84 | 49.85 | 49.67 | -0.26% | 1,415,944 |
| Jul 22, 2025 | 49.91 | 50.02 | 49.91 | 49.98 | 49.80 | 0.24% | 237,639 |
| Jul 21, 2025 | 49.88 | 49.97 | 49.85 | 49.86 | 49.68 | 0.26% | 264,914 |
| Jul 18, 2025 | 49.74 | 49.95 | 49.71 | 49.73 | 49.55 | 0.10% | 285,622 |
| Jul 17, 2025 | 49.82 | 49.94 | 49.61 | 49.68 | 49.50 | -0.22% | 1,390,455 |
| Jul 16, 2025 | 49.75 | 49.81 | 49.68 | 49.79 | 49.61 | 0.22% | 203,039 |
| Jul 15, 2025 | 49.88 | 49.88 | 49.63 | 49.68 | 49.50 | -0.36% | 192,325 |
| Jul 14, 2025 | 49.81 | 49.95 | 49.68 | 49.86 | 49.68 | - | 248,420 |
| Jul 11, 2025 | 49.86 | 49.91 | 49.77 | 49.86 | 49.68 | -0.18% | 232,756 |
| Jul 10, 2025 | 50.01 | 50.03 | 49.89 | 49.95 | 49.77 | -0.08% | 288,169 |
| Jul 9, 2025 | 49.92 | 50.07 | 49.81 | 49.99 | 49.81 | 0.26% | 472,043 |
| Jul 8, 2025 | 49.82 | 49.86 | 49.69 | 49.86 | 49.68 | -0.02% | 245,221 |
| Jul 7, 2025 | 49.89 | 49.97 | 49.72 | 49.87 | 49.69 | -0.12% | 360,343 |
| Jul 3, 2025 | 50.01 | 50.06 | 49.87 | 49.93 | 49.75 | -0.56% | 319,888 |
| Jul 2, 2025 | 50.05 | 50.25 | 49.90 | 50.21 | 50.03 | -0.18% | 508,377 |
| Jul 1, 2025 | 50.21 | 50.39 | 50.10 | 50.30 | 50.12 | 0.22% | 1,402,035 |