JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)

JPME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	123.75	123.75	122.76	122.80	122.80	-0.80%	10,707
Sep 17, 2026	124.31	124.31	123.69	123.79	123.79	0.54%	8,701
Sep 16, 2026	124.32	124.42	122.95	123.13	123.13	-0.82%	8,564
Sep 15, 2026	124.38	124.38	123.89	124.15	124.15	-0.07%	5,847
Sep 14, 2026	125.08	125.08	124.10	124.24	124.24	-0.52%	13,266
Sep 11, 2026	124.97	124.99	124.46	124.89	124.89	0.76%	8,544
Sep 10, 2026	124.76	124.76	123.91	123.95	123.95	-0.74%	6,724
Sep 9, 2026	125.92	125.92	124.81	124.88	124.88	-0.93%	11,604
Sep 8, 2026	126.95	126.95	126.05	126.05	126.05	-0.67%	8,162
Sep 4, 2026	126.89	127.20	126.89	126.89	126.89	-0.18%	6,208
Sep 3, 2026	126.98	127.17	126.81	127.12	127.12	0.28%	5,469
Sep 2, 2026	126.08	127.09	126.08	126.77	126.77	0.82%	5,459
Sep 1, 2026	125.94	126.15	125.60	125.74	125.74	-0.40%	8,129
Aug 31, 2026	127.03	127.03	126.08	126.24	126.24	-0.47%	7,469
Aug 28, 2026	127.86	127.86	126.64	126.83	126.83	-0.53%	7,894
Aug 27, 2026	128.06	128.06	127.16	127.50	127.50	-0.39%	5,965
Aug 26, 2026	127.90	128.40	127.69	128.00	128.00	0.24%	9,532
Aug 25, 2026	128.15	128.15	127.26	127.69	127.69	-0.20%	6,324
Aug 24, 2026	128.18	128.18	127.59	127.95	127.95	-0.02%	6,106
Aug 21, 2026	128.14	128.14	127.74	127.98	127.98	0.34%	7,007
Aug 20, 2026	128.22	128.50	127.54	127.55	127.55	-0.62%	9,319
Aug 19, 2026	129.02	129.18	128.17	128.34	128.34	0.41%	10,438
Aug 18, 2026	129.90	129.90	127.82	127.82	127.82	-0.60%	6,521
Aug 17, 2026	129.20	129.20	128.42	128.59	128.59	-0.47%	7,966
Aug 14, 2026	128.91	129.19	128.87	129.19	129.19	0.37%	9,060
Aug 13, 2026	128.98	128.98	128.38	128.72	128.72	0.31%	9,986
Aug 12, 2026	128.31	128.47	127.67	128.32	128.32	0.24%	5,167
Aug 11, 2026	128.07	128.32	127.93	128.02	128.02	0.16%	8,716
Aug 10, 2026	127.74	127.95	127.49	127.81	127.81	-0.09%	12,445
Aug 7, 2026	127.62	128.05	127.62	127.92	127.92	0.72%	5,616
Aug 6, 2026	127.61	127.62	126.91	127.00	127.00	-0.27%	18,158
Aug 5, 2026	128.52	128.52	127.29	127.34	127.34	-0.44%	6,346
Aug 4, 2026	126.97	128.00	125.95	127.91	127.90	1.04%	13,356
Aug 3, 2026	126.41	126.59	126.24	126.59	126.59	0.64%	4,583
Jul 31, 2026	126.50	126.50	125.01	125.79	125.79	-0.28%	9,826
Jul 30, 2026	126.28	126.28	124.88	126.14	126.14	-0.07%	6,250
Jul 29, 2026	127.26	127.27	126.24	126.24	126.24	-0.76%	6,379
Jul 28, 2026	126.02	127.32	126.02	127.20	127.20	0.90%	7,589
Jul 27, 2026	125.87	126.48	125.87	126.07	126.07	0.25%	4,745
Jul 24, 2026	125.52	126.06	125.52	125.75	125.75	0.76%	4,450
Jul 23, 2026	125.48	125.48	124.53	124.80	124.80	-0.51%	10,986
Jul 22, 2026	125.49	125.93	125.24	125.44	125.44	0.44%	15,713
Jul 21, 2026	124.88	124.89	124.58	124.89	124.89	0.44%	6,935
Jul 20, 2026	125.59	125.59	124.34	124.34	124.34	-0.57%	4,315
Jul 17, 2026	125.66	125.85	124.77	125.06	125.06	-0.45%	7,259
Jul 16, 2026	124.25	125.63	124.25	125.63	125.63	1.22%	9,464
Jul 15, 2026	124.58	124.74	124.02	124.11	124.11	-0.13%	12,316
Jul 14, 2026	125.08	125.08	123.99	124.27	124.27	-0.04%	9,688
Jul 13, 2026	124.11	125.02	124.11	124.32	124.32	0.02%	7,957
Jul 10, 2026	124.29	124.42	123.91	124.30	124.30	0.44%	7,571

Data Source: S&P Global Market Intelligence Last updated: Sep 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.