Skip to main content
logo
JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
50.89
-0.03 (-0.06%)
At close: Feb 4, 2026, 4:00 PM EST
50.89
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202650.9450.9850.8650.8950.89-0.06%1,074,918
Feb 3, 202650.8750.9650.8250.9250.92-352,091
Feb 2, 202650.9750.9850.8950.9250.92-0.39%304,973
Jan 30, 202651.2751.3051.1251.1250.94-0.29%1,314,445
Jan 29, 202651.2051.3051.2051.2751.090.04%417,325
Jan 28, 202651.2251.2751.1951.2551.070.04%413,102
Jan 27, 202651.2651.3151.2351.2351.05-0.02%363,058
Jan 26, 202651.2151.2551.1951.2451.060.20%306,896
Jan 23, 202651.1251.1951.1151.1450.960.08%506,438
Jan 22, 202651.0651.1451.0451.1050.92-0.10%366,979
Jan 21, 202651.0751.1551.0051.1550.970.29%551,156
Jan 20, 202651.0251.0850.9851.0050.82-0.31%387,530
Jan 16, 202651.2551.2851.1551.1650.98-0.18%502,314
Jan 15, 202651.3251.3651.2551.2551.07-0.14%757,979
Jan 14, 202651.2851.3851.2451.3251.140.18%1,663,122
Jan 13, 202651.2951.3051.2151.2351.050.06%319,614
Jan 12, 202651.2251.2851.1951.2051.02-0.02%401,550
Jan 9, 202651.0951.3251.0951.2151.030.31%1,796,914
Jan 8, 202651.0551.1051.0551.0550.87-0.18%297,934
Jan 7, 202651.1351.1651.0751.1450.960.12%597,942
Jan 6, 202651.0151.0850.9851.0850.90-574,959
Jan 5, 202651.0351.1051.0151.0850.900.20%460,156
Jan 2, 202651.0651.0750.9350.9850.80-0.16%328,347
Dec 31, 202551.0851.1551.0251.0650.88-0.51%258,296
Dec 30, 202551.2851.3351.2651.3250.96-0.02%430,478
Dec 29, 202551.3051.3451.2851.3350.970.16%220,612
Dec 26, 202551.2951.3151.2451.2550.89-0.06%185,986
Dec 24, 202551.2051.2851.1851.2850.920.25%220,093
Dec 23, 202551.0551.1751.0451.1550.79-0.12%487,221
Dec 22, 202551.1851.2151.1551.2150.850.06%405,963
Dec 19, 202551.2151.2551.1751.1850.82-0.16%389,313
Dec 18, 202551.2351.2751.2151.2650.900.20%354,773
Dec 17, 202551.1051.1651.0951.1650.800.08%341,013
Dec 16, 202551.0151.1451.0151.1250.760.16%392,267
Dec 15, 202551.0351.0951.0051.0450.680.16%406,469
Dec 12, 202550.9550.9950.9550.9650.60-0.29%297,969
Dec 11, 202551.1751.1951.0951.1150.750.08%299,981
Dec 10, 202550.8851.0850.8851.0750.710.31%288,523
Dec 9, 202551.0151.0350.9150.9150.55-0.10%291,459
Dec 8, 202551.0251.0350.9150.9650.60-0.20%295,285
Dec 5, 202551.0851.0951.0151.0650.70-0.08%330,177
Dec 4, 202551.1551.1551.0751.1050.74-0.20%469,710
Dec 3, 202551.1851.2151.1351.2050.840.10%341,977
Dec 2, 202551.0651.1551.0451.1550.790.20%681,878
Dec 1, 202551.0651.0851.0351.0550.69-0.70%545,738
Nov 28, 202551.4351.4451.3551.4150.87-0.12%266,347
Nov 26, 202551.4151.4851.3651.4750.930.08%236,249
Nov 25, 202551.3651.4951.3551.4350.890.16%379,501
Nov 24, 202551.3151.3651.2651.3550.810.20%252,778
Nov 21, 202551.2751.2751.1751.2550.710.31%348,027