Skip to main content
JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
51.38
-0.14 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.3851.4251.3351.3851.38-0.27%376,715
Mar 4, 202651.5651.5751.5151.5251.52-0.10%495,874
Mar 3, 202651.4651.5951.4451.5751.57-0.12%320,070
Mar 2, 202651.7251.7251.6351.6351.63-0.79%517,480
Feb 27, 202652.0252.0451.9852.0451.860.25%393,835
Feb 26, 202651.8151.9151.8151.9151.730.23%420,593
Feb 25, 202651.7751.8451.7751.7951.61-0.06%390,892
Feb 24, 202651.8051.8651.7751.8251.640.04%574,763
Feb 23, 202651.7051.8351.7051.8051.620.17%438,069
Feb 20, 202651.6651.7151.6051.7151.530.10%351,669
Feb 19, 202651.5951.6751.5951.6651.480.04%255,791
Feb 18, 202651.6451.6951.6251.6451.46-0.10%241,245
Feb 17, 202651.7151.7351.6751.6951.51-0.06%302,192
Feb 13, 202651.7051.7251.6651.7251.540.25%504,044
Feb 12, 202651.4251.5951.4051.5951.410.47%275,057
Feb 11, 202651.2651.4251.2651.3551.17-376,582
Feb 10, 202651.3051.3751.3051.3551.170.25%377,449
Feb 9, 202651.1551.2251.1551.2251.040.04%335,225
Feb 6, 202651.1351.2151.1151.2051.020.16%315,126
Feb 5, 202650.9851.1450.9851.1250.940.45%527,905
Feb 4, 202650.9450.9850.8650.8950.71-0.06%1,074,918
Feb 3, 202650.8750.9650.8250.9250.74-352,091
Feb 2, 202650.9750.9850.8950.9250.74-0.39%304,973
Jan 30, 202651.2751.3051.1251.1250.76-0.29%1,314,445
Jan 29, 202651.2051.3051.2051.2750.910.04%417,325
Jan 28, 202651.2251.2751.1951.2550.890.04%413,102
Jan 27, 202651.2651.3151.2351.2350.87-0.02%363,058
Jan 26, 202651.2151.2551.1951.2450.880.20%306,896
Jan 23, 202651.1251.1951.1151.1450.780.08%506,438
Jan 22, 202651.0651.1451.0451.1050.74-0.10%366,979
Jan 21, 202651.0751.1551.0051.1550.790.29%551,156
Jan 20, 202651.0251.0850.9851.0050.64-0.31%387,530
Jan 16, 202651.2551.2851.1551.1650.80-0.18%502,314
Jan 15, 202651.3251.3651.2551.2550.89-0.14%757,979
Jan 14, 202651.2851.3851.2451.3250.960.18%1,663,122
Jan 13, 202651.2951.3051.2151.2350.870.06%319,614
Jan 12, 202651.2251.2851.1951.2050.84-0.02%401,550
Jan 9, 202651.0951.3251.0951.2150.850.31%1,796,914
Jan 8, 202651.0551.1051.0551.0550.69-0.18%297,934
Jan 7, 202651.1351.1651.0751.1450.780.12%597,942
Jan 6, 202651.0151.0850.9851.0850.72-574,959
Jan 5, 202651.0351.1051.0151.0850.720.20%460,156
Jan 2, 202651.0651.0750.9350.9850.62-0.16%328,347
Dec 31, 202551.0851.1551.0251.0650.70-0.51%258,296
Dec 30, 202551.2851.3351.2651.3250.78-0.02%430,478
Dec 29, 202551.3051.3451.2851.3350.790.16%220,612
Dec 26, 202551.2951.3151.2451.2550.71-0.06%185,986
Dec 24, 202551.2051.2851.1851.2850.740.25%220,093
Dec 23, 202551.0551.1751.0451.1550.61-0.12%487,221
Dec 22, 202551.1851.2151.1551.2150.670.06%405,963
Dec 19, 202551.2151.2551.1751.1850.64-0.16%389,313
Dec 18, 202551.2351.2751.2151.2650.720.20%354,773
Dec 17, 202551.1051.1651.0951.1650.620.08%341,013
Dec 16, 202551.0151.1451.0151.1250.580.16%392,267
Dec 15, 202551.0351.0951.0051.0450.500.16%406,469
Dec 12, 202550.9550.9950.9550.9650.42-0.29%297,969
Dec 11, 202551.1751.1951.0951.1150.570.08%299,981
Dec 10, 202550.8851.0850.8851.0750.530.31%288,523
Dec 9, 202551.0151.0350.9150.9150.38-0.10%291,459
Dec 8, 202551.0251.0350.9150.9650.42-0.20%295,285
Dec 5, 202551.0851.0951.0151.0650.52-0.08%330,177
Dec 4, 202551.1551.1551.0751.1050.56-0.20%469,710
Dec 3, 202551.1851.2151.1351.2050.660.10%341,977
Dec 2, 202551.0651.1551.0451.1550.610.20%681,878
Dec 1, 202551.0651.0851.0351.0550.51-0.70%545,738
Nov 28, 202551.4351.4451.3551.4150.70-0.12%266,347
Nov 26, 202551.4151.4851.3651.4750.760.08%236,249
Nov 25, 202551.3651.4951.3551.4350.720.16%379,501
Nov 24, 202551.3151.3651.2651.3550.640.20%252,778
Nov 21, 202551.2751.2751.1751.2550.540.31%348,027
Nov 20, 202551.0851.1651.0451.0950.380.08%368,138
Nov 19, 202551.1251.1351.0251.0550.34-0.10%449,183
Nov 18, 202551.1151.1451.0351.1050.390.14%261,935
Nov 17, 202551.0251.0651.0151.0350.320.02%247,423
Nov 14, 202551.1451.1451.0151.0250.31-0.12%295,894
Nov 13, 202551.1451.1851.0851.0850.37-0.25%405,824
Nov 12, 202551.2051.2451.1751.2150.500.02%312,245
Nov 11, 202551.1851.2651.1651.2050.490.22%171,347
Nov 10, 202551.0851.1351.0751.0950.380.04%231,612
Nov 7, 202551.0551.1551.0451.0750.36-278,195
Nov 6, 202551.0151.1251.0151.0750.360.27%454,310
Nov 5, 202551.0351.0550.8850.9350.22-0.25%355,808
Nov 4, 202551.0251.1051.0251.0650.35-331,780
Nov 3, 202550.9951.0650.9551.0650.35-0.31%380,956
Oct 31, 202551.2851.3251.2251.2250.330.04%260,731
Oct 30, 202551.1551.3251.1551.2050.31-0.18%245,339
Oct 29, 202551.4151.5551.2951.2950.40-0.52%371,138
Oct 28, 202551.5151.6051.5151.5650.670.10%361,806
Oct 27, 202551.4351.5451.4151.5150.620.10%236,966
Oct 24, 202551.4951.5251.4051.4650.57-512,104
Oct 23, 202551.1651.5251.1651.4650.57-0.23%353,849
Oct 22, 202551.5351.5851.5051.5850.690.08%274,689
Oct 21, 202551.2851.6051.2851.5450.650.06%281,663
Oct 20, 202551.4951.5251.4551.5150.620.12%239,852
Oct 17, 202551.4051.4551.3651.4550.560.06%322,641
Oct 16, 202551.2551.4751.2451.4250.530.27%303,105
Oct 15, 202551.2451.3451.2451.2850.390.14%923,604
Oct 14, 202551.2051.2651.1551.2150.320.06%371,954
Oct 13, 202551.0951.1851.0651.1850.290.18%210,561
Oct 10, 202551.0551.1551.0051.0950.210.33%291,704