JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
108.10
-0.02 (-0.02%)
At close: Sep 17, 2025, 4:00 PM EDT
108.10
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
JPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 108.73 | 109.37 | 108.10 | 108.10 | 108.10 | -0.02% | 56,889 |
| Sep 16, 2025 | 108.55 | 108.55 | 107.87 | 108.12 | 108.12 | -0.28% | 10,966 |
| Sep 15, 2025 | 109.28 | 109.28 | 108.42 | 108.42 | 108.42 | -0.58% | 3,123 |
| Sep 12, 2025 | 109.67 | 109.67 | 109.06 | 109.06 | 109.06 | -0.73% | 3,952 |
| Sep 11, 2025 | 108.57 | 109.86 | 108.57 | 109.86 | 109.86 | 1.39% | 4,441 |
| Sep 10, 2025 | 108.65 | 108.65 | 108.12 | 108.35 | 108.35 | -0.06% | 2,957 |
| Sep 9, 2025 | 108.49 | 108.49 | 108.25 | 108.41 | 108.41 | -0.44% | 2,949 |
| Sep 8, 2025 | 109.36 | 109.36 | 108.60 | 108.89 | 108.89 | -0.20% | 2,831 |
| Sep 5, 2025 | 109.19 | 109.51 | 108.55 | 109.11 | 109.11 | 0.30% | 5,236 |
| Sep 4, 2025 | 107.99 | 108.78 | 107.88 | 108.78 | 108.78 | 1.13% | 4,081 |
| Sep 3, 2025 | 107.65 | 107.81 | 107.21 | 107.57 | 107.57 | -0.07% | 7,556 |
| Sep 2, 2025 | 107.47 | 107.65 | 107.21 | 107.64 | 107.64 | -0.43% | 6,242 |
| Aug 29, 2025 | 108.00 | 108.17 | 107.98 | 108.11 | 108.11 | -0.02% | 5,122 |
| Aug 28, 2025 | 108.57 | 108.57 | 107.54 | 108.14 | 108.14 | -0.32% | 3,310 |
| Aug 27, 2025 | 107.84 | 108.53 | 107.84 | 108.49 | 108.49 | 0.57% | 5,019 |
| Aug 26, 2025 | 107.93 | 108.01 | 107.75 | 107.87 | 107.87 | -0.01% | 5,561 |
| Aug 25, 2025 | 108.36 | 108.36 | 107.88 | 107.88 | 107.88 | -0.56% | 4,702 |
| 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 |