JPMorgan Mortgage-Backed Securities ETF (JMTG)

NYSEARCA: JMTG · Real-Time Price · USD

50.68

-0.16 (-0.31%)

At close: Jun 30, 2026, 4:00 PM EDT

50.60

-0.08 (-0.16%)

After-hours: Jun 30, 2026, 4:02 PM EDT

JMTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	50.83	50.83	50.76	50.78	-	-0.13%	365,060
Jun 29, 2026	50.82	50.85	50.79	50.84	50.84	0.14%	606,574
Jun 26, 2026	50.74	50.83	50.73	50.77	50.77	0.14%	314,831
Jun 25, 2026	50.71	50.79	50.70	50.70	50.70	0.14%	374,952
Jun 24, 2026	50.59	50.66	50.58	50.63	50.63	0.42%	708,030
Jun 23, 2026	50.52	50.61	50.41	50.42	50.42	-0.20%	5,663,035
Jun 22, 2026	50.52	50.55	50.47	50.52	50.52	-0.14%	866,030
Jun 18, 2026	50.60	50.69	50.57	50.59	50.59	0.24%	340,399
Jun 17, 2026	50.74	50.78	50.46	50.47	50.47	-0.45%	373,621
Jun 16, 2026	50.64	50.77	50.64	50.70	50.70	0.18%	349,883
Jun 15, 2026	50.66	50.71	50.58	50.61	50.61	0.08%	402,387
Jun 12, 2026	50.57	50.60	50.47	50.57	50.57	-0.08%	722,424
Jun 11, 2026	50.32	50.63	50.32	50.61	50.61	0.58%	6,150,659
Jun 10, 2026	50.32	50.38	50.27	50.32	50.32	0.02%	1,813,298
Jun 9, 2026	50.28	50.39	50.24	50.31	50.31	0.16%	496,725
Jun 8, 2026	50.29	50.31	50.20	50.23	50.23	0.04%	332,644
Jun 5, 2026	50.25	50.27	50.18	50.21	50.21	-0.44%	590,625
Jun 4, 2026	50.45	50.48	50.42	50.43	50.43	0.08%	544,247
Jun 3, 2026	50.35	50.40	50.32	50.39	50.39	-0.06%	503,223
Jun 2, 2026	50.42	50.44	50.39	50.42	50.42	-0.06%	348,669
Jun 1, 2026	50.32	50.46	50.27	50.45	50.45	-0.10%	369,759
May 29, 2026	50.65	50.71	50.62	50.69	50.50	0.18%	576,550
May 28, 2026	50.49	50.63	50.47	50.60	50.41	0.18%	637,983
May 27, 2026	50.54	50.58	50.49	50.51	50.32	-	566,023
May 26, 2026	50.54	50.59	50.45	50.51	50.32	0.28%	1,193,139
May 22, 2026	50.40	50.44	50.25	50.37	50.18	0.04%	491,021
May 21, 2026	50.25	50.46	50.21	50.35	50.16	-0.06%	2,828,600
May 20, 2026	50.08	50.40	50.08	50.38	50.19	0.61%	376,512
May 19, 2026	50.08	50.15	50.03	50.08	49.89	-0.37%	630,190
May 18, 2026	50.31	50.36	50.19	50.26	50.07	-0.14%	317,009
May 15, 2026	50.39	50.40	50.29	50.33	50.14	-0.55%	362,730
May 14, 2026	50.70	50.74	50.61	50.61	50.42	-0.06%	327,934
May 13, 2026	50.57	50.64	50.53	50.64	50.45	0.08%	276,501
May 12, 2026	50.63	50.65	50.59	50.60	50.41	-0.35%	282,200
May 11, 2026	50.85	50.87	50.75	50.78	50.59	-0.27%	304,729
May 8, 2026	50.88	50.92	50.86	50.92	50.73	0.28%	414,921
May 7, 2026	50.94	50.94	50.74	50.78	50.59	-0.18%	484,999
May 6, 2026	50.82	50.90	50.79	50.87	50.68	0.41%	347,354
May 5, 2026	50.63	50.71	50.60	50.66	50.47	0.12%	306,576
May 4, 2026	50.70	50.70	50.52	50.60	50.41	-0.32%	399,121
May 1, 2026	50.72	50.86	50.69	50.76	50.57	0.11%	230,521
Apr 30, 2026	50.91	50.93	50.83	50.88	50.51	0.14%	337,458
Apr 29, 2026	50.92	50.93	50.77	50.81	50.45	-0.43%	446,400
Apr 28, 2026	51.00	51.04	50.94	51.03	50.66	-0.06%	281,702
Apr 27, 2026	51.09	51.13	51.03	51.06	50.69	-0.14%	243,342
Apr 24, 2026	51.01	51.13	51.01	51.13	50.76	0.22%	357,896
Apr 23, 2026	51.10	51.14	50.98	51.02	50.65	-0.16%	391,287
Apr 22, 2026	51.16	51.18	51.10	51.10	50.73	0.08%	355,578
Apr 21, 2026	51.14	51.17	51.04	51.06	50.69	-0.23%	299,493
Apr 20, 2026	51.26	51.26	51.17	51.18	50.81	-0.12%	805,693