JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
106.97
+0.48 (0.45%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 106.48 | 106.99 | 106.45 | 106.97 | 106.97 | 0.45% | 3,376 |
| Oct 16, 2025 | 107.85 | 107.85 | 106.26 | 106.49 | 106.49 | -0.97% | 5,138 |
| Oct 15, 2025 | 107.94 | 108.34 | 107.48 | 107.53 | 107.53 | 0.22% | 5,166 |
| Oct 14, 2025 | 105.46 | 107.65 | 105.46 | 107.29 | 107.29 | 0.95% | 7,473 |
| Oct 13, 2025 | 105.84 | 106.46 | 105.84 | 106.28 | 106.28 | 1.27% | 3,793 |
| Oct 10, 2025 | 107.46 | 107.66 | 104.95 | 104.95 | 104.95 | -2.32% | 6,510 |
| Oct 9, 2025 | 108.80 | 108.80 | 107.40 | 107.44 | 107.44 | -1.04% | 5,823 |
| Oct 8, 2025 | 108.57 | 108.65 | 108.06 | 108.57 | 108.57 | 0.34% | 11,572 |
| Oct 7, 2025 | 109.01 | 109.01 | 108.03 | 108.20 | 108.20 | -0.51% | 8,248 |
| Oct 6, 2025 | 109.47 | 109.47 | 108.62 | 108.76 | 108.76 | -0.20% | 5,636 |
| Oct 3, 2025 | 109.04 | 109.61 | 108.98 | 108.98 | 108.98 | 0.28% | 5,718 |
| Oct 2, 2025 | 108.80 | 108.80 | 108.28 | 108.68 | 108.68 | -0.04% | 3,512 |
| Oct 1, 2025 | 108.39 | 108.72 | 108.35 | 108.72 | 108.72 | 0.25% | 7,871 |
| Sep 30, 2025 | 107.91 | 108.45 | 107.57 | 108.45 | 108.45 | 0.49% | 7,479 |
| Sep 29, 2025 | 108.55 | 108.55 | 107.76 | 107.92 | 107.92 | -0.09% | 4,834 |
| Sep 26, 2025 | 107.16 | 108.01 | 107.16 | 108.01 | 108.01 | 1.22% | 5,419 |
| Sep 25, 2025 | 107.13 | 107.13 | 106.55 | 106.71 | 106.71 | -0.99% | 7,349 |
| Sep 24, 2025 | 108.16 | 108.16 | 107.75 | 107.78 | 107.78 | -0.11% | 7,234 |
| Sep 23, 2025 | 107.77 | 108.48 | 107.74 | 107.89 | 107.89 | -0.26% | 13,785 |
| Sep 22, 2025 | 108.06 | 108.25 | 107.80 | 108.17 | 107.62 | -0.10% | 9,193 |
| Sep 19, 2025 | 108.99 | 108.99 | 108.03 | 108.28 | 107.73 | -0.49% | 6,303 |
| Sep 18, 2025 | 108.53 | 109.02 | 108.37 | 108.81 | 108.26 | 0.66% | 8,613 |
| Sep 17, 2025 | 108.73 | 109.37 | 108.10 | 108.10 | 107.55 | -0.02% | 56,889 |
| Sep 16, 2025 | 108.55 | 108.55 | 107.87 | 108.12 | 107.58 | -0.28% | 10,966 |
| Sep 15, 2025 | 109.28 | 109.28 | 108.42 | 108.42 | 107.87 | -0.58% | 3,123 |
| Sep 12, 2025 | 109.67 | 109.67 | 109.06 | 109.06 | 108.50 | -0.73% | 3,952 |
| Sep 11, 2025 | 108.57 | 109.86 | 108.57 | 109.86 | 109.30 | 1.39% | 4,441 |
| Sep 10, 2025 | 108.65 | 108.65 | 108.12 | 108.35 | 107.80 | -0.06% | 2,957 |
| Sep 9, 2025 | 108.49 | 108.49 | 108.25 | 108.41 | 107.86 | -0.44% | 2,949 |
| Sep 8, 2025 | 109.36 | 109.36 | 108.60 | 108.89 | 108.34 | -0.20% | 2,831 |
| Sep 5, 2025 | 109.19 | 109.51 | 108.55 | 109.11 | 108.55 | 0.30% | 5,236 |
| Sep 4, 2025 | 107.99 | 108.78 | 107.88 | 108.78 | 108.23 | 1.13% | 4,081 |
| Sep 3, 2025 | 107.65 | 107.81 | 107.21 | 107.57 | 107.02 | -0.07% | 7,556 |
| Sep 2, 2025 | 107.47 | 107.65 | 107.21 | 107.64 | 107.09 | -0.43% | 6,242 |
| Aug 29, 2025 | 108.00 | 108.17 | 107.98 | 108.11 | 107.56 | -0.02% | 5,122 |
| Aug 28, 2025 | 108.57 | 108.57 | 107.54 | 108.14 | 107.59 | -0.32% | 3,310 |
| Aug 27, 2025 | 107.84 | 108.53 | 107.84 | 108.49 | 107.94 | 0.57% | 5,019 |
| Aug 26, 2025 | 107.93 | 108.01 | 107.75 | 107.87 | 107.33 | -0.01% | 5,561 |
| Aug 25, 2025 | 108.36 | 108.36 | 107.88 | 107.88 | 107.33 | -0.56% | 4,702 |
| Aug 22, 2025 | 106.51 | 108.80 | 106.51 | 108.49 | 107.94 | 2.20% | 4,238 |
| Aug 21, 2025 | 106.07 | 106.42 | 105.81 | 106.15 | 105.61 | -0.17% | 16,904 |
| Aug 20, 2025 | 106.23 | 106.62 | 106.08 | 106.33 | 105.79 | 0.07% | 9,807 |
| Aug 19, 2025 | 105.80 | 106.66 | 105.80 | 106.26 | 105.72 | 0.58% | 9,049 |
| Aug 18, 2025 | 105.86 | 105.92 | 105.53 | 105.65 | 105.11 | -0.09% | 7,882 |
| Aug 15, 2025 | 106.45 | 106.45 | 105.74 | 105.74 | 105.20 | -0.41% | 3,086 |
| Aug 14, 2025 | 106.45 | 106.45 | 105.83 | 106.17 | 105.63 | -1.04% | 12,002 |
| Aug 13, 2025 | 106.02 | 107.28 | 106.02 | 107.28 | 106.74 | 1.61% | 5,951 |
| Aug 12, 2025 | 104.42 | 105.58 | 104.42 | 105.58 | 105.04 | 1.57% | 7,733 |
| Aug 11, 2025 | 104.66 | 104.85 | 103.94 | 103.94 | 103.42 | -0.45% | 5,277 |
| Aug 8, 2025 | 104.42 | 104.76 | 104.41 | 104.41 | 103.89 | 0.24% | 5,107 |