Skip to main content
logo
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
112.99
-0.83 (-0.73%)
Mar 27, 2026, 4:00 PM EDT - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026113.75113.75112.69112.99112.99-0.73%45,395
Mar 26, 2026114.31115.11113.77113.82113.82-0.79%13,037
Mar 25, 2026114.79114.79114.14114.72114.720.69%13,268
Mar 24, 2026112.42114.44112.42113.93113.930.61%6,692
Mar 23, 2026113.08114.35113.08113.24112.841.41%35,763
Mar 20, 2026113.73113.73111.64111.67111.28-2.02%7,247
Mar 19, 2026113.16114.48113.16113.97113.570.13%5,466
Mar 18, 2026114.65114.85113.82113.82113.42-1.03%19,137
Mar 17, 2026114.69115.45114.69115.01114.610.74%9,299
Mar 16, 2026114.48114.84114.16114.16113.760.52%8,326
Mar 13, 2026114.41114.41113.56113.57113.17-0.14%3,365
Mar 12, 2026114.33114.59113.73113.73113.33-1.08%5,941
Mar 11, 2026115.04115.39114.36114.97114.57-0.10%7,569
Mar 10, 2026115.81116.50115.09115.09114.68-0.69%6,186
Mar 9, 2026114.43115.88113.16115.88115.470.49%6,948
Mar 6, 2026115.96115.96114.73115.32114.91-1.48%5,219
Mar 5, 2026117.73118.13116.36117.05116.64-1.06%6,708
Mar 4, 2026118.64118.64117.67118.31117.890.14%5,074
Mar 3, 2026117.93118.48116.34118.15117.74-1.43%7,184
Mar 2, 2026118.99120.06118.99119.86119.440.29%7,017
Feb 27, 2026119.04119.58118.64119.52119.10-0.13%10,040
Feb 26, 2026119.13119.67118.76119.67119.250.58%7,659
Feb 25, 2026119.36119.36118.20118.98118.56-0.04%10,555
Feb 24, 2026118.13119.03118.13119.03118.610.83%18,270
Feb 23, 2026118.80119.27117.50118.05117.64-0.89%7,058
Feb 20, 2026118.14119.11118.14119.11118.690.68%5,855
Feb 19, 2026118.28118.65117.81118.30117.88-0.14%11,993
Feb 18, 2026118.12118.75117.87118.47118.050.63%11,798
Feb 17, 2026118.43118.43117.53117.73117.32-0.59%148,279
Feb 13, 2026117.33118.77117.33118.43118.010.96%9,765
Feb 12, 2026119.06119.37117.24117.30116.89-1.20%6,948
Feb 11, 2026118.95118.95118.30118.73118.310.30%16,185
Feb 10, 2026118.15118.73118.11118.38117.960.21%8,102
Feb 9, 2026117.86118.27117.69118.13117.720.19%11,857
Feb 6, 2026117.22117.97117.22117.90117.492.26%5,832
Feb 5, 2026115.41115.93115.13115.30114.89-0.39%7,452
Feb 4, 2026114.94115.94114.94115.75115.341.20%11,547
Feb 3, 2026113.80115.25113.73114.38113.980.64%6,653
Feb 2, 2026113.06113.90112.83113.65113.250.32%14,587
Jan 30, 2026113.37113.63112.41113.29112.89-0.36%7,510
Jan 29, 2026113.94113.94112.90113.70113.300.25%7,190
Jan 28, 2026113.88113.92113.39113.42113.02-0.26%10,346
Jan 27, 2026113.56113.76113.41113.71113.310.29%5,926
Jan 26, 2026113.62113.85113.08113.38112.980.11%12,162
Jan 23, 2026113.84113.84112.86113.25112.85-0.44%9,856
Jan 22, 2026114.39114.41113.75113.75113.35-0.15%6,251
Jan 21, 2026112.95114.30112.95113.92113.521.40%13,583
Jan 20, 2026112.28113.13112.19112.35111.95-0.99%7,211
Jan 16, 2026113.52113.52113.11113.47113.07-0.29%16,240
Jan 15, 2026113.12113.96113.12113.80113.400.90%3,888