Skip to main content
JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
51.06
-0.04 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.0851.0951.0151.0651.06-0.08%330,177
Dec 4, 202551.1551.1551.0751.1051.10-0.20%469,710
Dec 3, 202551.1851.2151.1351.2051.200.10%341,975
Dec 2, 202551.0651.1551.0451.1551.150.20%681,878
Dec 1, 202551.0651.0851.0351.0551.05-0.70%545,738
Nov 28, 202551.4351.4451.3551.4151.24-0.12%266,347
Nov 26, 202551.4151.4851.3651.4751.290.08%236,249
Nov 25, 202551.3651.4951.3551.4351.260.16%379,501
Nov 24, 202551.3151.3651.2651.3551.180.20%252,778
Nov 21, 202551.2751.2751.1751.2551.080.31%348,027
Nov 20, 202551.0851.1651.0451.0950.920.08%368,138
Nov 19, 202551.1251.1351.0251.0550.88-0.10%449,183
Nov 18, 202551.1151.1451.0351.1050.930.14%261,935
Nov 17, 202551.0251.0651.0151.0350.860.02%247,423
Nov 14, 202551.1451.1451.0151.0250.85-0.12%295,894
Nov 13, 202551.1451.1851.0851.0850.91-0.25%405,824
Nov 12, 202551.2051.2451.1751.2151.040.02%312,245
Nov 11, 202551.1851.2651.1651.2051.030.22%171,347
Nov 10, 202551.0851.1351.0751.0950.920.04%231,612
Nov 7, 202551.0551.1551.0451.0750.90-278,195
Nov 6, 202551.0151.1251.0151.0750.900.27%454,310
Nov 5, 202551.0351.0550.8850.9350.76-0.25%355,808
Nov 4, 202551.0251.1051.0251.0650.89-331,780
Nov 3, 202550.9951.0650.9551.0650.89-0.31%380,956
Oct 31, 202551.2851.3251.2251.2250.870.04%260,731
Oct 30, 202551.1551.3251.1551.2050.85-0.18%245,339
Oct 29, 202551.4151.5551.2951.2950.94-0.52%371,138
Oct 28, 202551.5151.6051.5151.5651.210.10%361,806
Oct 27, 202551.4351.5451.4151.5151.160.10%236,966
Oct 24, 202551.4951.5251.4051.4651.11-512,104
Oct 23, 202551.1651.5251.1651.4651.11-0.23%353,849
Oct 22, 202551.5351.5851.5051.5851.230.08%274,689
Oct 21, 202551.2851.6051.2851.5451.190.06%281,663
Oct 20, 202551.4951.5251.4551.5151.160.12%239,852
Oct 17, 202551.4051.4551.3651.4551.100.06%322,641
Oct 16, 202551.2551.4751.2451.4251.070.27%303,105
Oct 15, 202551.2451.3451.2451.2850.930.14%923,604
Oct 14, 202551.2051.2651.1551.2150.860.06%371,954
Oct 13, 202551.0951.1851.0651.1850.830.18%210,561
Oct 10, 202551.0551.1551.0051.0950.740.33%291,704
Oct 9, 202550.9450.9750.8050.9250.57-0.10%434,798
Oct 8, 202551.0251.0350.9250.9750.620.06%342,608
Oct 7, 202550.9050.9850.8950.9450.590.18%303,347
Oct 6, 202550.8550.9350.8450.8550.50-0.24%304,176
Oct 3, 202551.0251.1750.9650.9750.62-0.16%682,475
Oct 2, 202550.9151.0550.9151.0550.700.26%1,471,480
Oct 1, 202550.9550.9850.7950.9250.57-0.16%254,334
Sep 30, 202551.0551.1150.9751.0050.47-0.08%229,232
Sep 29, 202550.8651.0550.8651.0450.510.35%287,251
Sep 26, 202550.8850.9550.7750.8650.34-0.06%222,217
Sep 25, 202550.9050.9350.8350.8950.37-0.20%265,534
Sep 24, 202551.0151.0250.9750.9950.46-0.14%199,687
Sep 23, 202550.9951.1950.9251.0650.530.27%478,058
Sep 22, 202550.9951.0050.9150.9250.39-0.22%300,400
Sep 19, 202551.0051.0450.9651.0350.500.10%283,110
Sep 18, 202550.9851.0950.9450.9850.45-0.35%383,503
Sep 17, 202551.2951.3951.1651.1650.63-0.18%249,107
Sep 16, 202551.2851.3051.1551.2550.72-0.02%375,007
Sep 15, 202551.2051.2751.1751.2650.730.20%247,022
Sep 12, 202551.0851.1651.0251.1650.63-0.04%205,167
Sep 11, 202551.1451.2451.1451.1850.650.18%298,384
Sep 10, 202551.0751.1551.0451.0950.560.20%264,671
Sep 9, 202551.0951.1150.9650.9950.46-0.20%370,545
Sep 8, 202550.9151.1050.9151.0950.560.35%218,695
Sep 5, 202550.9150.9550.8750.9150.380.47%234,014
Sep 4, 202550.5950.7150.5450.6750.150.32%306,827
Sep 3, 202550.3250.5750.3250.5149.990.24%260,314
Sep 2, 202550.4750.4750.3150.3949.87-0.49%264,829
Aug 29, 202550.5750.6850.5250.6449.940.02%231,810
Aug 28, 202550.5350.6550.5150.6349.930.14%185,702
Aug 27, 202550.4350.5850.4150.5649.860.18%218,774
Aug 26, 202550.4050.5250.3850.4749.770.06%360,180
Aug 25, 202550.3950.4750.3550.4449.74-200,122
Aug 22, 202550.3250.4950.2850.4449.740.40%389,863
Aug 21, 202550.1450.2950.0750.2449.550.02%1,557,407
Aug 20, 202550.1350.2750.1350.2349.540.18%229,863
Aug 19, 202550.1250.2150.1150.1449.450.10%232,729
Aug 18, 202550.1350.1350.0350.0949.40-0.08%267,964
Aug 15, 202550.1850.2050.0750.1349.44-0.14%276,712
Aug 14, 202550.2650.3050.1750.2049.51-0.24%277,503
Aug 13, 202550.2050.3350.2050.3249.630.34%370,558
Aug 12, 202550.1150.1749.9750.1549.46-667,927
Aug 11, 202550.1750.2350.1450.1549.460.06%242,389
Aug 8, 202550.1550.3150.1150.1249.43-0.16%249,512
Aug 7, 202550.2650.3649.9550.2049.51-0.14%235,407
Aug 6, 202550.2150.3050.0850.2749.58-0.06%171,766
Aug 5, 202550.2250.3450.2050.3049.610.06%213,667
Aug 4, 202550.2550.3050.0750.2749.580.12%451,567
Aug 1, 202550.0350.2250.0350.2149.520.56%204,362
Jul 31, 202549.9850.0449.9349.9349.06-202,252
Jul 30, 202549.9250.0649.8949.9349.06-0.16%269,674
Jul 29, 202549.8450.0449.8450.0149.140.40%550,218
Jul 28, 202549.7949.8649.7149.8148.94-0.10%314,392
Jul 25, 202549.7749.8749.7649.8648.990.02%173,152
Jul 24, 202549.7449.9149.7149.8548.98-445,537
Jul 23, 202549.9150.0449.8449.8548.98-0.26%1,415,944
Jul 22, 202549.9150.0249.9149.9849.110.24%237,639
Jul 21, 202549.8849.9749.8549.8648.990.26%264,914
Jul 18, 202549.7449.9549.7149.7348.870.10%285,622
Jul 17, 202549.8249.9449.6149.6848.82-0.22%1,390,455