JPMorgan Mortgage-Backed Securities ETF (JMTG)

NYSEARCA: JMTG · Real-Time Price · USD

49.96

-0.16 (-0.32%)

At close: Aug 10, 2026, 4:00 PM EDT

49.97

+0.01 (0.01%)

After-hours: Aug 10, 2026, 8:00 PM EDT

JMTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.08	50.09	49.96	49.96	49.96	-0.32%	237,460
Aug 7, 2026	50.14	50.16	50.06	50.12	50.12	0.20%	250,441
Aug 6, 2026	50.09	50.12	49.99	50.02	50.02	-0.28%	343,582
Aug 5, 2026	50.09	50.18	50.09	50.16	50.16	0.10%	1,346,688
Aug 4, 2026	50.04	50.14	50.03	50.11	50.11	0.38%	286,734
Aug 3, 2026	49.86	49.93	49.85	49.92	49.92	0.25%	512,823
Jul 31, 2026	50.09	50.09	49.88	49.98	49.80	-0.38%	1,448,616
Jul 30, 2026	50.16	50.20	50.12	50.17	49.99	0.12%	265,818
Jul 29, 2026	50.21	50.27	50.11	50.11	49.93	-0.32%	243,602
Jul 28, 2026	50.17	50.31	50.17	50.27	50.08	0.32%	377,953
Jul 27, 2026	50.10	50.14	50.06	50.11	49.93	0.22%	267,669
Jul 24, 2026	49.96	50.09	49.95	50.00	49.82	-	2,227,861
Jul 23, 2026	49.92	50.00	49.90	50.00	49.82	-0.06%	597,799
Jul 22, 2026	50.09	50.11	50.01	50.03	49.85	-0.18%	239,401
Jul 21, 2026	50.16	50.16	50.11	50.12	49.94	-0.20%	250,628
Jul 20, 2026	50.31	50.32	50.20	50.22	50.03	-0.20%	258,497
Jul 17, 2026	50.35	50.44	50.30	50.32	50.13	-	233,904
Jul 16, 2026	50.26	50.33	50.26	50.32	50.13	0.06%	225,635
Jul 15, 2026	50.24	50.36	50.23	50.29	50.10	0.16%	331,941
Jul 14, 2026	50.19	50.31	50.16	50.21	50.02	0.08%	308,852
Jul 13, 2026	50.27	50.27	50.14	50.17	49.99	-0.34%	357,200
Jul 10, 2026	50.36	50.40	50.27	50.34	50.15	0.08%	2,079,691
Jul 9, 2026	50.26	50.37	50.26	50.30	50.11	0.12%	401,821
Jul 8, 2026	50.23	50.25	50.16	50.24	50.05	-0.12%	568,346
Jul 7, 2026	50.45	50.46	50.29	50.30	50.11	-0.46%	504,613
Jul 6, 2026	50.45	50.53	50.44	50.53	50.34	0.10%	369,933
Jul 2, 2026	50.46	50.52	50.42	50.48	50.29	0.10%	188,172
Jul 1, 2026	50.41	50.51	50.40	50.43	50.24	-0.11%	450,065
Jun 30, 2026	50.83	50.83	50.68	50.68	50.30	-0.31%	665,270
Jun 29, 2026	50.82	50.85	50.79	50.84	50.46	0.14%	606,574
Jun 26, 2026	50.74	50.83	50.73	50.77	50.39	0.14%	314,831
Jun 25, 2026	50.71	50.79	50.70	50.70	50.32	0.14%	374,952
Jun 24, 2026	50.59	50.66	50.58	50.63	50.25	0.42%	708,030
Jun 23, 2026	50.52	50.61	50.41	50.42	50.04	-0.20%	5,663,035
Jun 22, 2026	50.52	50.55	50.47	50.52	50.14	-0.14%	866,030
Jun 18, 2026	50.60	50.69	50.57	50.59	50.21	0.24%	340,399
Jun 17, 2026	50.74	50.78	50.46	50.47	50.09	-0.45%	373,621
Jun 16, 2026	50.64	50.77	50.64	50.70	50.32	0.18%	349,883
Jun 15, 2026	50.66	50.71	50.58	50.61	50.23	0.08%	402,387
Jun 12, 2026	50.57	50.60	50.47	50.57	50.19	-0.08%	722,424
Jun 11, 2026	50.32	50.63	50.32	50.61	50.23	0.58%	6,150,659
Jun 10, 2026	50.32	50.38	50.27	50.32	49.94	0.02%	1,813,298
Jun 9, 2026	50.28	50.39	50.24	50.31	49.93	0.16%	496,725
Jun 8, 2026	50.29	50.31	50.20	50.23	49.85	0.04%	332,644
Jun 5, 2026	50.25	50.27	50.18	50.21	49.83	-0.44%	590,625
Jun 4, 2026	50.45	50.48	50.42	50.43	50.05	0.08%	544,247
Jun 3, 2026	50.35	50.40	50.32	50.39	50.01	-0.06%	503,223
Jun 2, 2026	50.42	50.44	50.39	50.42	50.04	-0.06%	348,669
Jun 1, 2026	50.32	50.46	50.27	50.45	50.07	-0.10%	369,759
May 29, 2026	50.65	50.71	50.62	50.69	50.12	0.18%	576,550