Skip to main content
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
115.25
-1.80 (-1.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026117.73118.13116.36117.05117.05-1.06%6,708
Mar 4, 2026118.64118.64117.67118.31118.310.14%5,074
Mar 3, 2026117.93118.48116.34118.15118.15-1.43%7,184
Mar 2, 2026118.99120.06118.99119.86119.860.29%7,017
Feb 27, 2026119.04119.58118.64119.52119.52-0.13%10,040
Feb 26, 2026119.13119.67118.76119.67119.670.58%7,659
Feb 25, 2026119.36119.36118.20118.98118.98-0.04%10,555
Feb 24, 2026118.13119.03118.13119.03119.030.83%18,270
Feb 23, 2026118.80119.27117.50118.05118.05-0.89%7,058
Feb 20, 2026118.14119.11118.14119.11119.110.68%5,855
Feb 19, 2026118.28118.65117.81118.30118.30-0.14%11,993
Feb 18, 2026118.12118.75117.87118.47118.470.63%11,798
Feb 17, 2026118.43118.43117.53117.73117.73-0.59%148,279
Feb 13, 2026117.33118.77117.33118.43118.430.96%9,765
Feb 12, 2026119.06119.37117.24117.30117.30-1.20%6,948
Feb 11, 2026118.95118.95118.30118.73118.730.30%16,185
Feb 10, 2026118.15118.73118.11118.38118.380.21%8,102
Feb 9, 2026117.86118.27117.69118.13118.130.19%11,857
Feb 6, 2026117.22117.97117.22117.90117.902.26%5,832
Feb 5, 2026115.41115.93115.13115.30115.30-0.39%7,452
Feb 4, 2026114.94115.94114.94115.75115.751.20%11,547
Feb 3, 2026113.80115.25113.73114.38114.380.64%6,653
Feb 2, 2026113.06113.90112.83113.65113.650.32%14,587
Jan 30, 2026113.37113.63112.41113.29113.29-0.36%7,510
Jan 29, 2026113.94113.94112.90113.70113.700.25%7,190
Jan 28, 2026113.88113.92113.39113.42113.42-0.26%10,346
Jan 27, 2026113.56113.76113.41113.71113.710.29%5,926
Jan 26, 2026113.62113.85113.08113.38113.380.11%12,162
Jan 23, 2026113.84113.84112.86113.25113.25-0.44%9,856
Jan 22, 2026114.39114.41113.75113.75113.75-0.15%6,251
Jan 21, 2026112.95114.30112.95113.92113.921.40%13,583
Jan 20, 2026112.28113.13112.19112.35112.35-0.99%7,211
Jan 16, 2026113.52113.52113.11113.47113.47-0.29%16,240
Jan 15, 2026113.12113.96113.12113.80113.800.90%3,888
Jan 14, 2026111.83112.80111.83112.79112.790.61%5,576
Jan 13, 2026111.94112.46111.72112.11112.110.28%4,050
Jan 12, 2026111.26111.87111.26111.80111.800.01%6,231
Jan 9, 2026111.56112.05111.41111.79111.790.55%5,056
Jan 8, 2026109.99111.45109.99111.18111.180.87%4,666
Jan 7, 2026111.53111.53110.11110.22110.22-1.15%10,849
Jan 6, 2026110.18111.57110.18111.51111.511.08%7,465
Jan 5, 2026109.98110.50109.98110.31110.310.58%4,561
Jan 2, 2026108.88110.00108.88109.68109.680.94%6,801
Dec 31, 2025109.64109.64108.66108.66108.66-0.85%5,049
Dec 30, 2025109.92109.92109.59109.59109.59-0.07%5,610
Dec 29, 2025109.97109.97109.63109.67109.67-0.32%4,790
Dec 26, 2025110.08110.11109.69110.02110.02-0.06%4,814
Dec 24, 2025109.82110.10109.68110.09110.090.42%5,653
Dec 23, 2025109.68109.85109.49109.63109.63-0.85%13,163
Dec 22, 2025110.32110.77110.27110.57109.850.52%6,417
Dec 19, 2025109.84110.16109.66110.00109.280.36%6,873
Dec 18, 2025110.06110.55109.60109.60108.880.24%8,729
Dec 17, 2025109.83110.17109.17109.34108.620.04%8,784
Dec 16, 2025110.15110.43109.04109.29108.57-0.79%9,483
Dec 15, 2025110.87110.87109.79110.17109.440.11%8,987
Dec 12, 2025111.23111.23110.05110.05109.33-0.76%5,163
Dec 11, 2025110.08111.15110.08110.89110.160.72%7,778
Dec 10, 2025108.89110.28108.86110.10109.371.51%5,708
Dec 9, 2025108.54109.16108.46108.46107.74-0.13%9,917
Dec 8, 2025109.69109.69108.60108.60107.89-0.74%4,637
Dec 5, 2025109.76109.96109.41109.41108.690.09%5,847
Dec 4, 2025109.43109.75109.28109.30108.58-0.03%5,430
Dec 3, 2025108.86109.48108.86109.34108.620.57%29,780
Dec 2, 2025109.62109.62108.65108.71108.00-0.55%3,679
Dec 1, 2025109.50110.06109.32109.32108.60-0.71%8,007
Nov 28, 2025110.09110.17110.09110.10109.380.44%1,069
Nov 26, 2025109.07110.11109.07109.62108.900.73%5,380
Nov 25, 2025107.34108.90107.34108.82108.111.36%7,020
Nov 24, 2025107.14107.55106.70107.36106.650.74%5,027
Nov 21, 2025104.99107.03104.99106.57105.872.02%3,473
Nov 20, 2025106.81106.96104.47104.47103.78-1.10%5,605
Nov 19, 2025105.95105.95105.43105.63104.93-0.23%8,269
Nov 18, 2025104.99105.95104.99105.87105.180.42%4,502
Nov 17, 2025106.95106.95105.24105.43104.74-1.28%4,223
Nov 14, 2025107.14107.14106.80106.80106.10-0.27%3,768
Nov 13, 2025108.24108.24107.05107.08106.38-1.09%3,522
Nov 12, 2025108.28108.75108.27108.27107.560.15%15,150
Nov 11, 2025107.52108.39107.52108.11107.400.49%4,959
Nov 10, 2025107.70107.89106.92107.58106.870.52%8,851
Nov 7, 2025106.05107.02105.87107.02106.320.93%3,822
Nov 6, 2025106.94106.94105.88106.03105.34-0.65%10,687
Nov 5, 2025106.18107.18106.18106.72106.020.81%5,654
Nov 4, 2025105.70106.14105.69105.86105.16-0.42%7,155
Nov 3, 2025106.46106.46105.46106.31105.61-0.14%7,575
Oct 31, 2025106.18106.51105.98106.46105.760.34%8,226
Oct 30, 2025106.18107.06106.00106.10105.40-0.57%4,188
Oct 29, 2025107.71107.92106.54106.71106.01-0.96%7,169
Oct 28, 2025108.46108.46107.63107.74107.03-0.90%3,144
Oct 27, 2025109.07109.07108.49108.72108.000.26%5,605
Oct 24, 2025109.12109.12108.43108.43107.720.11%5,478
Oct 23, 2025108.03108.49107.84108.31107.590.73%5,207
Oct 22, 2025107.90107.96107.32107.53106.82-0.48%5,042
Oct 21, 2025107.58108.35107.36108.05107.340.25%5,125
Oct 20, 2025107.60107.85107.53107.78107.070.76%3,085
Oct 17, 2025106.48106.99106.45106.97106.270.45%3,376
Oct 16, 2025107.85107.85106.26106.49105.79-0.97%5,138
Oct 15, 2025107.94108.34107.48107.53106.820.22%5,166
Oct 14, 2025105.46107.65105.46107.29106.590.95%7,473
Oct 13, 2025105.84106.46105.84106.28105.591.27%3,793
Oct 10, 2025107.46107.66104.95104.95104.26-2.32%6,510