Skip to main content
logo
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
122.87
+0.45 (0.37%)
Jun 18, 2026, 4:00 PM EDT - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026123.53123.53122.62122.87122.870.37%4,779
Jun 17, 2026124.58124.58122.34122.42122.42-1.47%8,681
Jun 16, 2026125.01125.06124.24124.24124.24-0.38%4,643
Jun 15, 2026126.00126.00124.72124.72124.72-0.09%8,359
Jun 12, 2026124.20124.93123.95124.83124.830.91%3,570
Jun 11, 2026122.82123.95122.47123.70123.701.49%8,163
Jun 10, 2026123.16123.66121.88121.88121.88-0.80%9,288
Jun 9, 2026122.56123.23121.46122.86122.860.88%7,454
Jun 8, 2026122.84122.84121.73121.79121.79-0.23%6,010
Jun 5, 2026122.81123.09122.02122.07122.07-0.96%6,898
Jun 4, 2026123.02123.31123.02123.25123.250.36%12,714
Jun 3, 2026122.79123.19122.79122.81122.810.14%9,095
Jun 2, 2026122.07122.86122.07122.64122.640.93%32,200
Jun 1, 2026121.45121.75121.33121.51121.51-0.41%11,022
May 29, 2026122.57122.57121.99122.01122.01-0.22%11,352
May 28, 2026122.45122.75121.98122.28122.280.02%15,881
May 27, 2026122.96122.96122.25122.25122.25-0.22%5,936
May 26, 2026122.44122.58122.20122.52122.520.82%6,816
May 22, 2026121.17121.61120.87121.52121.520.89%26,607
May 21, 2026119.87120.55119.19120.45120.450.46%10,028
May 20, 2026119.20119.99118.62119.90119.901.21%8,051
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, 2026121.47121.47120.18120.34120.34-0.17%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