JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
52.04
+0.13 (0.25%)
At close: Feb 27, 2026, 4:00 PM EST
52.04
0.00 (0.00%)
After-hours: Feb 27, 2026, 8:00 PM EST
JMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.02 | 52.04 | 51.98 | 52.04 | 52.04 | 0.25% | 393,835 |
| Feb 26, 2026 | 51.81 | 51.91 | 51.81 | 51.91 | 51.91 | 0.23% | 420,593 |
| Feb 25, 2026 | 51.77 | 51.84 | 51.77 | 51.79 | 51.79 | -0.06% | 390,892 |
| Feb 24, 2026 | 51.80 | 51.86 | 51.77 | 51.82 | 51.82 | 0.04% | 574,763 |
| Feb 23, 2026 | 51.70 | 51.83 | 51.70 | 51.80 | 51.80 | 0.17% | 438,069 |
| Feb 20, 2026 | 51.66 | 51.71 | 51.60 | 51.71 | 51.71 | 0.10% | 351,669 |
| Feb 19, 2026 | 51.59 | 51.67 | 51.59 | 51.66 | 51.66 | 0.04% | 255,791 |
| Feb 18, 2026 | 51.64 | 51.69 | 51.62 | 51.64 | 51.64 | -0.10% | 241,245 |
| Feb 17, 2026 | 51.71 | 51.73 | 51.67 | 51.69 | 51.69 | -0.06% | 301,792 |
| Feb 13, 2026 | 51.70 | 51.72 | 51.66 | 51.72 | 51.72 | 0.25% | 504,043 |
| Feb 12, 2026 | 51.42 | 51.59 | 51.40 | 51.59 | 51.59 | 0.47% | 275,057 |
| Feb 11, 2026 | 51.26 | 51.42 | 51.26 | 51.35 | 51.35 | - | 376,582 |
| Feb 10, 2026 | 51.30 | 51.37 | 51.30 | 51.35 | 51.35 | 0.25% | 377,449 |
| Feb 9, 2026 | 51.15 | 51.22 | 51.15 | 51.22 | 51.22 | 0.04% | 335,225 |
| Feb 6, 2026 | 51.13 | 51.21 | 51.11 | 51.20 | 51.20 | 0.16% | 315,126 |
| Feb 5, 2026 | 50.98 | 51.14 | 50.98 | 51.12 | 51.12 | 0.45% | 527,905 |
| Feb 4, 2026 | 50.94 | 50.98 | 50.86 | 50.89 | 50.89 | -0.06% | 1,074,918 |
| Feb 3, 2026 | 50.87 | 50.96 | 50.82 | 50.92 | 50.92 | - | 352,091 |
| Feb 2, 2026 | 50.97 | 50.98 | 50.89 | 50.92 | 50.92 | -0.39% | 304,973 |
| Jan 30, 2026 | 51.27 | 51.30 | 51.12 | 51.12 | 50.94 | -0.29% | 1,314,445 |
| Jan 29, 2026 | 51.20 | 51.30 | 51.20 | 51.27 | 51.09 | 0.04% | 417,325 |
| Jan 28, 2026 | 51.22 | 51.27 | 51.19 | 51.25 | 51.07 | 0.04% | 413,102 |
| Jan 27, 2026 | 51.26 | 51.31 | 51.23 | 51.23 | 51.05 | -0.02% | 363,058 |
| Jan 26, 2026 | 51.21 | 51.25 | 51.19 | 51.24 | 51.06 | 0.20% | 306,896 |
| Jan 23, 2026 | 51.12 | 51.19 | 51.11 | 51.14 | 50.96 | 0.08% | 506,438 |
| Jan 22, 2026 | 51.06 | 51.14 | 51.04 | 51.10 | 50.92 | -0.10% | 366,979 |
| Jan 21, 2026 | 51.07 | 51.15 | 51.00 | 51.15 | 50.97 | 0.29% | 551,156 |
| Jan 20, 2026 | 51.02 | 51.08 | 50.98 | 51.00 | 50.82 | -0.31% | 387,530 |
| Jan 16, 2026 | 51.25 | 51.28 | 51.15 | 51.16 | 50.98 | -0.18% | 502,314 |
| Jan 15, 2026 | 51.32 | 51.36 | 51.25 | 51.25 | 51.07 | -0.14% | 757,979 |
| Jan 14, 2026 | 51.28 | 51.38 | 51.24 | 51.32 | 51.14 | 0.18% | 1,663,122 |
| Jan 13, 2026 | 51.29 | 51.30 | 51.21 | 51.23 | 51.05 | 0.06% | 319,614 |
| Jan 12, 2026 | 51.22 | 51.28 | 51.19 | 51.20 | 51.02 | -0.02% | 401,550 |
| Jan 9, 2026 | 51.09 | 51.32 | 51.09 | 51.21 | 51.03 | 0.31% | 1,796,914 |
| Jan 8, 2026 | 51.05 | 51.10 | 51.05 | 51.05 | 50.87 | -0.18% | 297,934 |
| Jan 7, 2026 | 51.13 | 51.16 | 51.07 | 51.14 | 50.96 | 0.12% | 597,942 |
| Jan 6, 2026 | 51.01 | 51.08 | 50.98 | 51.08 | 50.90 | - | 574,959 |
| Jan 5, 2026 | 51.03 | 51.10 | 51.01 | 51.08 | 50.90 | 0.20% | 460,156 |
| Jan 2, 2026 | 51.06 | 51.07 | 50.93 | 50.98 | 50.80 | -0.16% | 328,347 |
| Dec 31, 2025 | 51.08 | 51.15 | 51.02 | 51.06 | 50.88 | -0.51% | 258,296 |
| Dec 30, 2025 | 51.28 | 51.33 | 51.26 | 51.32 | 50.96 | -0.02% | 430,478 |
| Dec 29, 2025 | 51.30 | 51.34 | 51.28 | 51.33 | 50.97 | 0.16% | 220,612 |
| Dec 26, 2025 | 51.29 | 51.31 | 51.24 | 51.25 | 50.89 | -0.06% | 185,986 |
| Dec 24, 2025 | 51.20 | 51.28 | 51.18 | 51.28 | 50.92 | 0.25% | 220,093 |
| Dec 23, 2025 | 51.05 | 51.17 | 51.04 | 51.15 | 50.79 | -0.12% | 487,221 |
| Dec 22, 2025 | 51.18 | 51.21 | 51.15 | 51.21 | 50.85 | 0.06% | 405,963 |
| Dec 19, 2025 | 51.21 | 51.25 | 51.17 | 51.18 | 50.82 | -0.16% | 389,313 |
| Dec 18, 2025 | 51.23 | 51.27 | 51.21 | 51.26 | 50.90 | 0.20% | 354,773 |
| Dec 17, 2025 | 51.10 | 51.16 | 51.09 | 51.16 | 50.80 | 0.08% | 341,013 |
| Dec 16, 2025 | 51.01 | 51.14 | 51.01 | 51.12 | 50.76 | 0.16% | 392,267 |