Skip to main content
logo
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
118.46
-0.62 (-0.52%)
At close: May 19, 2026, 4:00 PM EDT
118.57
+0.11 (0.09%)
After-hours: May 19, 2026, 8:00 PM EDT

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026118.93118.93117.86118.46118.46-0.52%9,379
May 18, 2026119.04119.44118.75119.08119.080.49%7,582
May 15, 2026119.56119.56118.49118.50118.50-1.48%5,507
May 14, 2026120.54120.69120.28120.28120.28-0.05%9,953
May 13, 2026121.10121.10120.01120.34120.34-0.25%4,166
May 12, 2026121.04121.04119.76120.64120.64-0.33%29,213
May 11, 2026121.37121.37120.98121.04121.040.09%4,428
May 8, 2026121.58121.58120.89120.93120.930.20%26,174
May 7, 2026122.86122.86120.68120.68120.68-1.53%12,069
May 6, 2026122.64122.64122.39122.56122.560.89%5,037
May 5, 2026121.13121.76120.54121.48121.481.03%32,867
May 4, 2026121.64121.64120.15120.24120.24-0.57%9,061
May 1, 2026121.91121.91120.93120.93120.93-0.35%31,371
Apr 30, 2026119.60121.46119.60121.36121.361.69%16,402
Apr 29, 2026120.40120.40119.05119.34119.34-0.58%25,395
Apr 28, 2026121.17121.17119.89120.04120.04-0.56%10,149
Apr 27, 2026120.83121.29120.61120.72120.720.08%8,583
Apr 24, 2026120.91120.91120.55120.62120.62-0.18%4,030
Apr 23, 2026120.31121.06119.82120.84120.840.41%13,647
Apr 22, 2026121.47121.47120.18120.34120.34-0.18%14,451
Apr 21, 2026121.52121.69120.55120.55120.55-0.41%8,131
Apr 20, 2026120.57121.24120.57121.04121.040.23%7,211
Apr 17, 2026119.78120.90119.65120.77120.771.16%6,540
Apr 16, 2026118.85119.38118.85119.38119.380.73%16,514
Apr 15, 2026118.91118.91118.41118.52118.52-0.38%6,090
Apr 14, 2026119.08119.09118.90118.98118.980.14%5,858
Apr 13, 2026117.98118.81117.70118.81118.810.46%21,476
Apr 10, 2026119.14119.14118.24118.27118.27-0.54%5,150
Apr 9, 2026118.48119.11118.48118.91118.910.26%4,512
Apr 8, 2026117.98118.62117.86118.61118.611.78%8,389
Apr 7, 2026115.84116.53115.84116.53116.530.32%117,065
Apr 6, 2026115.76116.16115.51116.16116.160.39%8,844
Apr 2, 2026114.22116.25114.22115.71115.710.56%10,819
Apr 1, 2026114.73115.43114.73115.06115.060.46%18,681
Mar 31, 2026113.52114.65113.33114.53114.531.79%7,752
Mar 30, 2026114.10114.10112.14112.51112.51-0.42%8,308
Mar 27, 2026113.75113.75112.69112.99112.99-0.73%45,504
Mar 26, 2026114.31115.11113.77113.82113.82-0.79%14,122
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