Skip to main content
logo
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
125.79
-0.35 (-0.28%)
Jul 31, 2026, 4:00 PM EDT - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026126.50126.50125.01125.79125.79-0.28%9,826
Jul 30, 2026126.28126.28124.88126.14126.14-0.07%6,250
Jul 29, 2026127.26127.27126.24126.24126.24-0.76%6,379
Jul 28, 2026126.02127.32126.02127.20127.200.90%7,589
Jul 27, 2026125.87126.48125.87126.07126.070.25%4,745
Jul 24, 2026125.52126.06125.52125.75125.750.76%4,450
Jul 23, 2026125.48125.48124.53124.80124.80-0.51%10,986
Jul 22, 2026125.49125.93125.24125.44125.440.44%15,713
Jul 21, 2026124.88124.89124.58124.89124.890.44%6,935
Jul 20, 2026125.59125.59124.34124.34124.34-0.57%4,315
Jul 17, 2026125.66125.85124.77125.06125.06-0.45%7,259
Jul 16, 2026124.25125.63124.25125.63125.631.22%9,464
Jul 15, 2026124.58124.74124.02124.11124.11-0.13%12,316
Jul 14, 2026125.08125.08123.99124.27124.27-0.04%9,688
Jul 13, 2026124.11125.02124.11124.32124.320.02%7,957
Jul 10, 2026124.29124.42123.91124.30124.300.44%7,571
Jul 9, 2026124.60124.60123.44123.75123.750.51%14,882
Jul 8, 2026123.84123.94122.99123.12123.12-1.11%42,075
Jul 7, 2026124.97125.37124.50124.50124.50-0.07%60,573
Jul 6, 2026124.76124.76124.32124.59124.59-0.15%7,463
Jul 2, 2026124.61124.79123.90124.78124.780.61%6,298
Jul 1, 2026124.14124.64124.00124.02124.02-0.16%50,005
Jun 30, 2026124.99124.99124.21124.22124.21-0.53%12,865
Jun 29, 2026125.03125.03124.25124.88124.880.12%4,996
Jun 26, 2026124.40124.73124.07124.73124.730.14%5,722
Jun 25, 2026124.59125.34124.24124.56124.560.84%12,993
Jun 24, 2026122.80124.02122.80123.52123.520.68%9,305
Jun 23, 2026121.80123.02121.80122.69122.69-0.08%11,343
Jun 22, 2026122.69123.50122.69123.30122.780.35%3,835
Jun 18, 2026123.53123.53122.62122.87122.350.37%4,779
Jun 17, 2026124.58124.58122.34122.42121.90-1.47%8,681
Jun 16, 2026125.01125.06124.24124.24123.72-0.38%4,643
Jun 15, 2026126.00126.00124.72124.72124.20-0.09%8,359
Jun 12, 2026124.20124.93123.95124.83124.300.91%3,570
Jun 11, 2026122.82123.95122.47123.70123.181.49%8,163
Jun 10, 2026123.16123.66121.88121.88121.37-0.80%9,288
Jun 9, 2026122.56123.23121.46122.86122.350.88%7,454
Jun 8, 2026122.84122.84121.73121.79121.28-0.23%6,010
Jun 5, 2026122.81123.09122.02122.07121.56-0.96%6,898
Jun 4, 2026123.02123.31123.02123.25122.730.36%12,714
Jun 3, 2026122.79123.19122.79122.81122.290.14%9,095
Jun 2, 2026122.07122.86122.07122.64122.120.93%32,200
Jun 1, 2026121.45121.75121.33121.51121.00-0.41%11,022
May 29, 2026122.57122.57121.99122.01121.50-0.22%11,352
May 28, 2026122.45122.75121.98122.28121.770.02%15,881
May 27, 2026122.96122.96122.25122.25121.74-0.22%5,936
May 26, 2026122.44122.58122.20122.52122.010.82%6,816
May 22, 2026121.17121.61120.87121.52121.010.89%26,607
May 21, 2026119.87120.55119.19120.45119.940.46%10,028
May 20, 2026119.20119.99118.62119.90119.391.21%8,055