Skip to main content
logo
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
125.68
+1.59 (1.28%)
Oct 29, 2026, 4:00 PM EDT - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026124.67125.68124.67125.68125.681.28%14,831
Oct 28, 2026124.46124.46123.60124.09124.09-0.38%12,176
Oct 27, 2026124.59124.59123.90124.56124.560.21%8,799
Oct 26, 2026123.96124.49123.96124.30124.300.43%6,165
Oct 23, 2026124.17124.17123.72123.77123.77-0.51%9,438
Oct 22, 2026122.67124.40122.64124.40124.400.70%23,501
Oct 21, 2026124.89124.89123.30123.53123.530.11%21,546
Oct 20, 2026122.06123.39122.06123.39123.391.25%16,154
Oct 19, 2026122.77122.77121.79121.87121.87-0.61%8,524
Oct 16, 2026122.89123.21122.17122.62122.620.13%26,496
Oct 15, 2026121.74122.46121.74122.46122.461.08%22,776
Oct 14, 2026121.18121.18120.54121.15121.15-0.48%20,696
Oct 13, 2026121.48121.91121.02121.74121.740.30%9,809
Oct 12, 2026121.12121.49121.12121.37121.370.17%4,577
Oct 9, 2026121.32121.34120.82121.17121.170.21%5,430
Oct 8, 2026119.83120.93119.62120.92120.920.59%12,996
Oct 7, 2026121.17121.17120.03120.21120.21-1.03%13,206
Oct 6, 2026121.43121.71121.23121.46121.460.40%13,573
Oct 5, 2026120.33121.39119.84120.98120.980.42%6,372
Oct 2, 2026120.29120.85120.29120.47120.470.78%11,892
Oct 1, 2026118.82119.65118.27119.54119.540.50%11,564
Sep 30, 2026120.43120.43118.89118.94118.94-0.83%21,243
Sep 29, 2026119.87120.06119.31119.93119.93-0.20%23,865
Sep 28, 2026120.69120.69119.72120.17120.17-0.57%7,099
Sep 25, 2026120.55121.03120.12120.86120.860.30%19,927
Sep 24, 2026121.17121.17120.38120.50120.50-0.53%103,019
Sep 23, 2026122.09122.09121.13121.14121.14-0.83%13,238
Sep 22, 2026122.34122.47122.16122.16122.160.02%9,762
Sep 21, 2026123.43123.43122.69122.71122.13-0.07%15,225
Sep 18, 2026123.75123.75122.76122.80122.22-0.80%10,707
Sep 17, 2026124.31124.31123.69123.79123.210.54%8,703
Sep 16, 2026124.32124.42122.95123.13122.55-0.82%8,564
Sep 15, 2026124.38124.38123.89124.15123.57-0.07%5,849
Sep 14, 2026125.08125.08124.10124.24123.66-0.52%13,266
Sep 11, 2026124.97124.99124.46124.89124.300.76%8,545
Sep 10, 2026124.76124.76123.91123.95123.37-0.74%6,725
Sep 9, 2026125.92125.92124.81124.88124.29-0.93%11,605
Sep 8, 2026126.95126.95126.05126.05125.46-0.67%8,163
Sep 4, 2026126.89127.20126.89126.89126.30-0.18%6,208
Sep 3, 2026126.98127.17126.81127.12126.520.28%5,470
Sep 2, 2026126.08127.09126.08126.77126.170.82%5,460
Sep 1, 2026125.94126.15125.60125.74125.15-0.40%8,129
Aug 31, 2026127.03127.03126.08126.24125.65-0.47%7,470
Aug 28, 2026127.86127.86126.64126.83126.23-0.53%7,895
Aug 27, 2026128.06128.06127.16127.50126.90-0.39%5,966
Aug 26, 2026127.90128.40127.69128.00127.400.24%9,532
Aug 25, 2026128.15128.15127.26127.69127.09-0.20%6,326
Aug 24, 2026128.18128.18127.59127.95127.35-0.02%6,106
Aug 21, 2026128.14128.14127.74127.98127.380.34%7,008
Aug 20, 2026128.22128.50127.54127.55126.95-0.62%9,319