Skip to main content
JPMorgan Mortgage-Backed Securities ETF (JMTG)
NYSEARCA: JMTG · Real-Time Price · USD
51.03
-0.03 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
51.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JMTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.0051.0450.9451.0351.03-0.06%281,702
Apr 27, 202651.0951.1351.0351.0651.06-0.14%243,342
Apr 24, 202651.0151.1351.0151.1351.130.22%357,896
Apr 23, 202651.1051.1450.9851.0251.02-0.16%391,287
Apr 22, 202651.1651.1851.1051.1051.100.08%355,578
Apr 21, 202651.1451.1751.0451.0651.06-0.23%299,493
Apr 20, 202651.2651.2651.1751.1851.18-0.12%805,693
Apr 17, 202651.2351.3051.2151.2451.240.33%928,261
Apr 16, 202651.1751.1751.0451.0751.07-0.12%387,367
Apr 15, 202651.1351.1551.0651.1351.13-0.06%294,903
Apr 14, 202651.0651.2151.0551.1651.160.16%341,802
Apr 13, 202650.9851.0850.9651.0851.080.14%227,601
Apr 10, 202651.0551.0650.9851.0151.01-0.08%245,729
Apr 9, 202651.0051.1450.9351.0551.050.02%242,372
Apr 8, 202651.1151.1250.9951.0451.040.31%328,414
Apr 7, 202650.8450.9050.7350.8850.880.08%340,705
Apr 6, 202650.8450.9250.8350.8450.84-0.14%371,386
Apr 2, 202650.7850.9350.7850.9150.910.16%1,080,847
Apr 1, 202650.8250.9050.7750.8350.83-0.33%378,227
Mar 31, 202650.9751.1050.9151.0050.820.28%860,172
Mar 30, 202650.7350.9850.7250.8650.680.68%6,274,505
Mar 27, 202650.3650.5750.3650.5250.340.05%456,458
Mar 26, 202650.6750.7350.4950.4950.32-0.61%393,077
Mar 25, 202650.7550.8450.6950.8050.630.42%266,349
Mar 24, 202650.5650.7350.5350.5950.42-0.37%456,237
Mar 23, 202650.6850.8550.6550.7850.610.36%446,334
Mar 20, 202650.7950.8350.6050.6050.43-0.76%369,728
Mar 19, 202650.9151.0950.9150.9950.81-0.12%1,018,690
Mar 18, 202651.1751.2250.9951.0550.87-0.43%454,737
Mar 17, 202651.2651.3051.2451.2751.090.18%432,611
Mar 16, 202651.1251.1951.0951.1851.000.45%525,093
Mar 13, 202651.0051.0550.8950.9550.77-0.01%334,383
Mar 12, 202651.0651.0950.8950.9650.78-0.38%338,566
Mar 11, 202651.2651.2851.0951.1550.97-0.41%507,838
Mar 10, 202651.4551.4951.3651.3651.18-0.16%268,551
Mar 9, 202651.2951.4851.2651.4451.260.25%236,736
Mar 6, 202651.2551.4351.2051.3151.13-0.14%243,770
Mar 5, 202651.3851.4251.3351.3851.20-0.27%376,715
Mar 4, 202651.5651.5751.5151.5251.34-0.10%495,874
Mar 3, 202651.4651.5951.4451.5751.39-0.12%320,070
Mar 2, 202651.7251.7251.6351.6351.45-0.79%517,480
Feb 27, 202652.0252.0451.9852.0451.680.25%393,835
Feb 26, 202651.8151.9151.8151.9151.550.23%420,593
Feb 25, 202651.7751.8451.7751.7951.43-0.06%390,892
Feb 24, 202651.8051.8651.7751.8251.460.04%574,763
Feb 23, 202651.7051.8351.7051.8051.440.17%438,069
Feb 20, 202651.6651.7151.6051.7151.350.10%351,669
Feb 19, 202651.5951.6751.5951.6651.300.04%255,791
Feb 18, 202651.6451.6951.6251.6451.28-0.10%241,245
Feb 17, 202651.7151.7351.6751.6951.33-0.06%302,192
Feb 13, 202651.7051.7251.6651.7251.360.25%504,044
Feb 12, 202651.4251.5951.4051.5951.230.47%275,057
Feb 11, 202651.2651.4251.2651.3551.00-376,582
Feb 10, 202651.3051.3751.3051.3551.000.25%377,449
Feb 9, 202651.1551.2251.1551.2250.870.04%335,225
Feb 6, 202651.1351.2151.1151.2050.850.16%315,126
Feb 5, 202650.9851.1450.9851.1250.770.45%527,905
Feb 4, 202650.9450.9850.8650.8950.54-0.06%1,074,918
Feb 3, 202650.8750.9650.8250.9250.57-352,091
Feb 2, 202650.9750.9850.8950.9250.57-0.39%304,973
Jan 30, 202651.2751.3051.1251.1250.59-0.29%1,314,445
Jan 29, 202651.2051.3051.2051.2750.740.04%417,325
Jan 28, 202651.2251.2751.1951.2550.720.04%413,102
Jan 27, 202651.2651.3151.2351.2350.70-0.02%363,058
Jan 26, 202651.2151.2551.1951.2450.710.20%306,896
Jan 23, 202651.1251.1951.1151.1450.610.08%506,438
Jan 22, 202651.0651.1451.0451.1050.57-0.10%366,979
Jan 21, 202651.0751.1551.0051.1550.620.29%551,156
Jan 20, 202651.0251.0850.9851.0050.47-0.31%387,530
Jan 16, 202651.2551.2851.1551.1650.63-0.18%502,314
Jan 15, 202651.3251.3651.2551.2550.72-0.14%757,979
Jan 14, 202651.2851.3851.2451.3250.780.18%1,663,122
Jan 13, 202651.2951.3051.2151.2350.700.06%319,614
Jan 12, 202651.2251.2851.1951.2050.67-0.02%401,550
Jan 9, 202651.0951.3251.0951.2150.680.31%1,796,914
Jan 8, 202651.0551.1051.0551.0550.52-0.18%297,934
Jan 7, 202651.1351.1651.0751.1450.610.12%597,942
Jan 6, 202651.0151.0850.9851.0850.55-574,959
Jan 5, 202651.0351.1051.0151.0850.550.20%460,156
Jan 2, 202651.0651.0750.9350.9850.45-0.16%328,347
Dec 31, 202551.0851.1551.0251.0650.53-0.51%258,296
Dec 30, 202551.2851.3351.2651.3250.61-0.02%430,478
Dec 29, 202551.3051.3451.2851.3350.620.16%220,612
Dec 26, 202551.2951.3151.2451.2550.54-0.06%185,986
Dec 24, 202551.2051.2851.1851.2850.570.25%220,093
Dec 23, 202551.0551.1751.0451.1550.44-0.12%487,221
Dec 22, 202551.1851.2151.1551.2150.500.06%405,963
Dec 19, 202551.2151.2551.1751.1850.47-0.16%389,313
Dec 18, 202551.2351.2751.2151.2650.550.20%354,773
Dec 17, 202551.1051.1651.0951.1650.450.08%341,013
Dec 16, 202551.0151.1451.0151.1250.410.16%392,267
Dec 15, 202551.0351.0951.0051.0450.330.16%406,469
Dec 12, 202550.9550.9950.9550.9650.25-0.29%297,969
Dec 11, 202551.1751.1951.0951.1150.400.08%299,981
Dec 10, 202550.8851.0850.8851.0750.360.31%288,523
Dec 9, 202551.0151.0350.9150.9150.20-0.10%291,459
Dec 8, 202551.0251.0350.9150.9650.25-0.20%295,285
Dec 5, 202551.0851.0951.0151.0650.35-0.08%330,177
Dec 4, 202551.1551.1551.0751.1050.39-0.20%469,710
Dec 3, 202551.1851.2151.1351.2050.490.10%341,977