Skip to main content
logo
JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
50.32
+0.17 (0.34%)
At close: Aug 13, 2025, 4:00 PM
50.32
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202550.2050.3350.2050.28-0.26%351,664
Aug 12, 202550.1150.1749.9750.1550.15-667,927
Aug 11, 202550.1750.2350.1450.1550.150.06%242,389
Aug 8, 202550.1550.3150.1150.1250.12-0.16%249,512
Aug 7, 202550.2650.3649.9550.2050.20-0.14%235,407
Aug 6, 202550.2150.3050.0850.2750.27-0.06%171,766
Aug 5, 202550.2250.3450.2050.3050.300.06%213,667
Aug 4, 202550.2550.3050.0750.2750.270.12%451,567
Aug 1, 202550.0350.2250.0350.2150.210.56%204,362
Jul 31, 202549.9850.0449.9349.9349.75-202,252
Jul 30, 202549.9250.0649.8949.9349.75-0.16%269,674
Jul 29, 202549.8450.0449.8450.0149.830.40%550,218
Jul 28, 202549.7949.8649.7149.8149.63-0.10%314,392
Jul 25, 202549.7749.8749.7649.8649.680.02%173,152
Jul 24, 202549.7449.9149.7149.8549.67-445,537
Jul 23, 202549.9150.0449.8449.8549.67-0.26%1,415,944
Jul 22, 202549.9150.0249.9149.9849.800.24%237,639
Jul 21, 202549.8849.9749.8549.8649.680.26%264,914
Jul 18, 202549.7449.9549.7149.7349.550.10%285,622
Jul 17, 202549.8249.9449.6149.6849.50-0.22%1,390,455
Jul 16, 202549.7549.8149.6849.7949.610.22%203,039
Jul 15, 202549.8849.8849.6349.6849.50-0.36%192,325
Jul 14, 202549.8149.9549.6849.8649.68-248,420
Jul 11, 202549.8649.9149.7749.8649.68-0.18%232,756
Jul 10, 202550.0150.0349.8949.9549.77-0.08%288,169
Jul 9, 202549.9250.0749.8149.9949.810.26%472,043
Jul 8, 202549.8249.8649.6949.8649.68-0.02%245,221
Jul 7, 202549.8949.9749.7249.8749.69-0.12%360,343
Jul 3, 202550.0150.0649.8749.9349.75-0.56%319,888
Jul 2, 202550.0550.2549.9050.2150.03-0.18%508,377
Jul 1, 202550.2150.3950.1050.3050.120.22%1,402,035