JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
107.88
-0.61 (-0.56%)
At close: Aug 25, 2025, 4:00 PM
107.88
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT
JPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 108.36 | 108.36 | 107.90 | 108.00 | - | -0.45% | 3,511 |
| Aug 22, 2025 | 106.51 | 108.80 | 106.51 | 108.49 | 108.49 | 2.20% | 4,238 |
| Aug 21, 2025 | 106.07 | 106.42 | 105.81 | 106.15 | 106.15 | -0.17% | 16,904 |
| Aug 20, 2025 | 106.23 | 106.62 | 106.08 | 106.33 | 106.33 | 0.07% | 9,807 |
| Aug 19, 2025 | 105.80 | 106.66 | 105.80 | 106.26 | 106.26 | 0.58% | 9,049 |
| Aug 18, 2025 | 105.86 | 105.92 | 105.53 | 105.65 | 105.65 | -0.09% | 7,882 |
| Aug 15, 2025 | 106.45 | 106.45 | 105.74 | 105.74 | 105.74 | -0.41% | 3,086 |
| Aug 14, 2025 | 106.45 | 106.45 | 105.83 | 106.17 | 106.17 | -1.04% | 12,002 |
| Aug 13, 2025 | 106.02 | 107.28 | 106.02 | 107.28 | 107.28 | 1.61% | 5,951 |
| Aug 12, 2025 | 104.42 | 105.58 | 104.42 | 105.58 | 105.58 | 1.57% | 7,733 |
| Aug 11, 2025 | 104.66 | 104.85 | 103.94 | 103.94 | 103.94 | -0.45% | 5,277 |
| Aug 8, 2025 | 104.42 | 104.76 | 104.41 | 104.41 | 104.41 | 0.24% | 5,107 |
| Aug 7, 2025 | 104.82 | 104.82 | 103.80 | 104.17 | 104.17 | -0.06% | 4,936 |
| Aug 6, 2025 | 104.85 | 104.85 | 104.18 | 104.23 | 104.23 | -0.41% | 6,828 |
| Aug 5, 2025 | 104.85 | 104.85 | 104.14 | 104.66 | 104.66 | -0.03% | 5,274 |
| Aug 4, 2025 | 103.80 | 104.71 | 103.80 | 104.69 | 104.69 | 1.17% | 10,936 |
| Aug 1, 2025 | 103.74 | 103.76 | 102.91 | 103.48 | 103.48 | -0.82% | 13,683 |
| Jul 31, 2025 | 104.86 | 105.49 | 104.34 | 104.34 | 104.34 | -0.74% | 11,334 |
| Jul 30, 2025 | 106.25 | 106.28 | 104.96 | 105.12 | 105.12 | -0.85% | 7,424 |
| Jul 29, 2025 | 105.96 | 106.25 | 105.78 | 106.02 | 106.02 | 0.11% | 21,743 |
| Jul 28, 2025 | 106.72 | 106.72 | 105.78 | 105.90 | 105.90 | -0.54% | 7,213 |
| Jul 25, 2025 | 106.33 | 106.48 | 105.89 | 106.48 | 106.48 | 0.35% | 42,758 |
| Jul 24, 2025 | 106.83 | 106.83 | 106.10 | 106.10 | 106.10 | -0.71% | 6,438 |
| Jul 23, 2025 | 106.52 | 107.01 | 106.52 | 106.86 | 106.86 | 0.59% | 4,530 |
| Jul 22, 2025 | 105.10 | 106.23 | 105.10 | 106.23 | 106.23 | 1.80% | 5,732 |
| Jul 21, 2025 | 105.50 | 105.50 | 104.35 | 104.35 | 104.35 | -0.57% | 7,884 |
| Jul 18, 2025 | 105.22 | 105.22 | 104.64 | 104.95 | 104.95 | 0.18% | 2,604 |
| Jul 17, 2025 | 104.12 | 104.88 | 104.10 | 104.76 | 104.76 | 0.78% | 3,732 |
| Jul 16, 2025 | 103.80 | 104.07 | 103.15 | 103.95 | 103.95 | 0.33% | 4,646 |
| Jul 15, 2025 | 105.83 | 105.83 | 103.61 | 103.61 | 103.61 | -1.65% | 6,117 |
| Jul 14, 2025 | 105.14 | 105.36 | 104.87 | 105.36 | 105.36 | 0.19% | 7,065 |
| Jul 11, 2025 | 105.45 | 105.45 | 104.75 | 105.15 | 105.15 | -0.64% | 4,643 |
| Jul 10, 2025 | 105.26 | 106.29 | 105.26 | 105.83 | 105.83 | 0.54% | 6,536 |
| Jul 9, 2025 | 105.75 | 105.75 | 104.65 | 105.26 | 105.26 | 0.18% | 12,347 |
| Jul 8, 2025 | 104.99 | 105.33 | 104.88 | 105.07 | 105.07 | 0.25% | 8,443 |
| Jul 7, 2025 | 106.02 | 106.02 | 104.44 | 104.81 | 104.81 | -0.90% | 12,821 |
| Jul 3, 2025 | 105.80 | 106.01 | 105.68 | 105.76 | 105.76 | 0.35% | 8,424 |
| Jul 2, 2025 | 104.90 | 105.39 | 104.63 | 105.39 | 105.39 | 0.48% | 6,289 |
| Jul 1, 2025 | 103.61 | 105.66 | 103.61 | 104.88 | 104.88 | 1.14% | 16,509 |
| Jun 30, 2025 | 103.82 | 103.82 | 103.18 | 103.70 | 103.70 | 0.30% | 5,411 |
| Jun 27, 2025 | 103.33 | 103.79 | 102.87 | 103.39 | 103.39 | 0.21% | 5,300 |
| Jun 26, 2025 | 102.66 | 103.17 | 102.66 | 103.17 | 103.17 | 0.92% | 6,893 |
| Jun 25, 2025 | 103.19 | 103.19 | 102.23 | 102.23 | 102.23 | -1.07% | 9,281 |
| Jun 24, 2025 | 103.07 | 103.54 | 102.95 | 103.34 | 103.34 | 0.20% | 7,822 |
| Jun 23, 2025 | 102.52 | 103.13 | 102.09 | 103.13 | 102.58 | 0.90% | 5,306 |
| Jun 20, 2025 | 102.65 | 102.68 | 101.92 | 102.21 | 101.66 | 0.11% | 5,888 |
| Jun 18, 2025 | 102.16 | 102.71 | 101.81 | 102.10 | 101.56 | 0.13% | 8,681 |
| Jun 17, 2025 | 102.49 | 102.75 | 101.92 | 101.97 | 101.43 | -0.70% | 3,982 |
| Jun 16, 2025 | 102.67 | 103.26 | 102.54 | 102.69 | 102.14 | 0.83% | 8,697 |
| Jun 13, 2025 | 102.43 | 102.89 | 101.84 | 101.84 | 101.29 | -1.20% | 5,818 |