JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
50.86
-0.03 (-0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202550.8850.9550.7750.8650.86-0.06%221,283
Sep 25, 202550.9050.9350.8350.8950.89-0.20%265,534
Sep 24, 202551.0151.0250.9750.9950.99-0.14%199,687
Sep 23, 202550.9951.1950.9251.0651.060.27%478,058
Sep 22, 202550.9951.0050.9150.9250.92-0.22%300,400
Sep 19, 202551.0051.0450.9651.0351.030.10%283,110
Sep 18, 202550.9851.0950.9450.9850.98-0.35%383,503
Sep 17, 202551.2951.3951.1651.1651.16-0.18%249,107
Sep 16, 202551.2851.3051.1551.2551.25-0.02%375,007
Sep 15, 202551.2051.2751.1751.2651.260.20%247,022
Sep 12, 202551.0851.1651.0251.1651.16-0.04%205,167
Sep 11, 202551.1451.2451.1451.1851.180.18%298,384
Sep 10, 202551.0751.1551.0451.0951.090.20%264,671
Sep 9, 202551.0951.1150.9650.9950.99-0.20%370,545
Sep 8, 202550.9151.1050.9151.0951.090.35%218,695
Sep 5, 202550.9150.9550.8750.9150.910.47%234,014
Sep 4, 202550.5950.7150.5450.6750.670.32%306,827
Sep 3, 202550.3250.5750.3250.5150.510.24%260,314
Sep 2, 202550.4750.4750.3150.3950.39-0.49%264,829
Aug 29, 202550.5750.6850.5250.6450.460.02%231,810
Aug 28, 202550.5350.6550.5150.6350.450.14%185,702
Aug 27, 202550.4350.5850.4150.5650.380.18%218,774
Aug 26, 202550.4050.5250.3850.4750.290.06%360,180
Aug 25, 202550.3950.4750.3550.4450.26-200,122
Aug 22, 202550.3250.4950.2850.4450.260.40%389,863
Aug 21, 202550.1450.2950.0750.2450.060.02%1,557,407
Aug 20, 202550.1350.2750.1350.2350.050.18%229,863
Aug 19, 202550.1250.2150.1150.1449.960.10%232,729
Aug 18, 202550.1350.1350.0350.0949.91-0.08%267,964
Aug 15, 202550.1850.2050.0750.1349.95-0.14%276,712
Aug 14, 202550.2650.3050.1750.2050.02-0.24%277,503
Aug 13, 202550.2050.3350.2050.3250.140.34%370,558
Aug 12, 202550.1150.1749.9750.1549.97-667,927
Aug 11, 202550.1750.2350.1450.1549.970.06%242,389
Aug 8, 202550.1550.3150.1150.1249.94-0.16%249,512
Aug 7, 202550.2650.3649.9550.2050.02-0.14%235,407
Aug 6, 202550.2150.3050.0850.2750.09-0.06%171,766
Aug 5, 202550.2250.3450.2050.3050.120.06%213,667
Aug 4, 202550.2550.3050.0750.2750.090.12%451,567
Aug 1, 202550.0350.2250.0350.2150.030.56%204,362
Jul 31, 202549.9850.0449.9349.9349.57-202,252
Jul 30, 202549.9250.0649.8949.9349.57-0.16%269,674
Jul 29, 202549.8450.0449.8450.0149.650.40%550,218
Jul 28, 202549.7949.8649.7149.8149.46-0.10%314,392
Jul 25, 202549.7749.8749.7649.8649.510.02%173,152
Jul 24, 202549.7449.9149.7149.8549.50-445,537
Jul 23, 202549.9150.0449.8449.8549.50-0.26%1,415,944
Jul 22, 202549.9150.0249.9149.9849.620.24%237,639
Jul 21, 202549.8849.9749.8549.8649.510.26%264,914
Jul 18, 202549.7449.9549.7149.7349.380.10%285,622