JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
115.32
-1.73 (-1.48%)
At close: Mar 6, 2026, 4:00 PM EST
115.32
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
JPME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.96 | 115.96 | 114.73 | 115.32 | 115.32 | -1.48% | 5,219 |
| Mar 5, 2026 | 117.73 | 118.13 | 116.36 | 117.05 | 117.05 | -1.06% | 6,708 |
| Mar 4, 2026 | 118.64 | 118.64 | 117.67 | 118.31 | 118.31 | 0.14% | 5,074 |
| Mar 3, 2026 | 117.93 | 118.48 | 116.34 | 118.15 | 118.15 | -1.43% | 7,184 |
| Mar 2, 2026 | 118.99 | 120.06 | 118.99 | 119.86 | 119.86 | 0.29% | 7,017 |
| Feb 27, 2026 | 119.04 | 119.58 | 118.64 | 119.52 | 119.52 | -0.13% | 10,040 |
| Feb 26, 2026 | 119.13 | 119.67 | 118.76 | 119.67 | 119.67 | 0.58% | 7,659 |
| Feb 25, 2026 | 119.36 | 119.36 | 118.20 | 118.98 | 118.98 | -0.04% | 10,555 |
| Feb 24, 2026 | 118.13 | 119.03 | 118.13 | 119.03 | 119.03 | 0.83% | 18,270 |
| Feb 23, 2026 | 118.80 | 119.27 | 117.50 | 118.05 | 118.05 | -0.89% | 7,058 |
| Feb 20, 2026 | 118.14 | 119.11 | 118.14 | 119.11 | 119.11 | 0.68% | 5,855 |
| Feb 19, 2026 | 118.28 | 118.65 | 117.81 | 118.30 | 118.30 | -0.14% | 11,993 |
| Feb 18, 2026 | 118.12 | 118.75 | 117.87 | 118.47 | 118.47 | 0.63% | 11,798 |
| Feb 17, 2026 | 118.43 | 118.43 | 117.53 | 117.73 | 117.73 | -0.59% | 148,279 |
| Feb 13, 2026 | 117.33 | 118.77 | 117.33 | 118.43 | 118.43 | 0.96% | 9,765 |
| Feb 12, 2026 | 119.06 | 119.37 | 117.24 | 117.30 | 117.30 | -1.20% | 6,948 |
| Feb 11, 2026 | 118.95 | 118.95 | 118.30 | 118.73 | 118.73 | 0.30% | 16,185 |
| Feb 10, 2026 | 118.15 | 118.73 | 118.11 | 118.38 | 118.38 | 0.21% | 8,102 |
| Feb 9, 2026 | 117.86 | 118.27 | 117.69 | 118.13 | 118.13 | 0.19% | 11,857 |
| Feb 6, 2026 | 117.22 | 117.97 | 117.22 | 117.90 | 117.90 | 2.26% | 5,832 |
| Feb 5, 2026 | 115.41 | 115.93 | 115.13 | 115.30 | 115.30 | -0.39% | 7,452 |
| Feb 4, 2026 | 114.94 | 115.94 | 114.94 | 115.75 | 115.75 | 1.20% | 11,547 |
| Feb 3, 2026 | 113.80 | 115.25 | 113.73 | 114.38 | 114.38 | 0.64% | 6,653 |
| Feb 2, 2026 | 113.06 | 113.90 | 112.83 | 113.65 | 113.65 | 0.32% | 14,587 |
| Jan 30, 2026 | 113.37 | 113.63 | 112.41 | 113.29 | 113.29 | -0.36% | 7,510 |
| Jan 29, 2026 | 113.94 | 113.94 | 112.90 | 113.70 | 113.70 | 0.25% | 7,190 |
| Jan 28, 2026 | 113.88 | 113.92 | 113.39 | 113.42 | 113.42 | -0.26% | 10,346 |
| Jan 27, 2026 | 113.56 | 113.76 | 113.41 | 113.71 | 113.71 | 0.29% | 5,926 |
| Jan 26, 2026 | 113.62 | 113.85 | 113.08 | 113.38 | 113.38 | 0.11% | 12,162 |
| Jan 23, 2026 | 113.84 | 113.84 | 112.86 | 113.25 | 113.25 | -0.44% | 9,856 |
| Jan 22, 2026 | 114.39 | 114.41 | 113.75 | 113.75 | 113.75 | -0.15% | 6,251 |
| Jan 21, 2026 | 112.95 | 114.30 | 112.95 | 113.92 | 113.92 | 1.40% | 13,583 |
| Jan 20, 2026 | 112.28 | 113.13 | 112.19 | 112.35 | 112.35 | -0.99% | 7,211 |
| Jan 16, 2026 | 113.52 | 113.52 | 113.11 | 113.47 | 113.47 | -0.29% | 16,240 |
| Jan 15, 2026 | 113.12 | 113.96 | 113.12 | 113.80 | 113.80 | 0.90% | 3,888 |
| Jan 14, 2026 | 111.83 | 112.80 | 111.83 | 112.79 | 112.79 | 0.61% | 5,576 |
| Jan 13, 2026 | 111.94 | 112.46 | 111.72 | 112.11 | 112.11 | 0.28% | 4,050 |
| Jan 12, 2026 | 111.26 | 111.87 | 111.26 | 111.80 | 111.80 | 0.01% | 6,231 |
| Jan 9, 2026 | 111.56 | 112.05 | 111.41 | 111.79 | 111.79 | 0.55% | 5,056 |
| Jan 8, 2026 | 109.99 | 111.45 | 109.99 | 111.18 | 111.18 | 0.87% | 4,666 |
| Jan 7, 2026 | 111.53 | 111.53 | 110.11 | 110.22 | 110.22 | -1.15% | 10,849 |
| Jan 6, 2026 | 110.18 | 111.57 | 110.18 | 111.51 | 111.51 | 1.08% | 7,465 |
| Jan 5, 2026 | 109.98 | 110.50 | 109.98 | 110.31 | 110.31 | 0.58% | 4,561 |
| Jan 2, 2026 | 108.88 | 110.00 | 108.88 | 109.68 | 109.68 | 0.94% | 6,801 |
| Dec 31, 2025 | 109.64 | 109.64 | 108.66 | 108.66 | 108.66 | -0.85% | 5,049 |
| Dec 30, 2025 | 109.92 | 109.92 | 109.59 | 109.59 | 109.59 | -0.07% | 5,610 |
| Dec 29, 2025 | 109.97 | 109.97 | 109.63 | 109.67 | 109.67 | -0.32% | 4,790 |
| Dec 26, 2025 | 110.08 | 110.11 | 109.69 | 110.02 | 110.02 | -0.06% | 4,814 |
| Dec 24, 2025 | 109.82 | 110.10 | 109.68 | 110.09 | 110.09 | 0.42% | 5,653 |
| Dec 23, 2025 | 109.68 | 109.85 | 109.49 | 109.63 | 109.63 | -0.85% | 13,163 |