Skip to main content
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
109.40
+0.10 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025109.76109.96109.41109.41109.400.09%5,847
Dec 4, 2025109.43109.75109.28109.30109.30-0.03%5,430
Dec 3, 2025108.86109.48108.86109.34109.340.57%29,780
Dec 2, 2025109.62109.62108.65108.71108.71-0.55%3,679
Dec 1, 2025109.50110.06109.32109.32109.32-0.71%8,007
Nov 28, 2025110.09110.17110.09110.10110.100.44%1,069
Nov 26, 2025109.07110.11109.07109.62109.620.73%5,380
Nov 25, 2025107.34108.90107.34108.82108.821.36%7,020
Nov 24, 2025107.14107.55106.70107.36107.360.74%5,023
Nov 21, 2025104.99107.03104.99106.57106.572.02%3,473
Nov 20, 2025106.81106.96104.47104.47104.47-1.10%5,605
Nov 19, 2025105.95105.95105.43105.63105.63-0.23%8,269
Nov 18, 2025104.99105.95104.99105.87105.870.42%4,502
Nov 17, 2025106.95106.95105.24105.43105.43-1.28%4,223
Nov 14, 2025107.14107.14106.80106.80106.80-0.27%3,768
Nov 13, 2025108.24108.24107.05107.08107.08-1.09%3,522
Nov 12, 2025108.28108.75108.27108.27108.270.15%15,150
Nov 11, 2025107.52108.39107.52108.11108.110.49%4,959
Nov 10, 2025107.70107.89106.92107.58107.580.52%8,851
Nov 7, 2025106.05107.02105.87107.02107.020.93%3,822
Nov 6, 2025106.94106.94105.88106.03106.03-0.65%10,687
Nov 5, 2025106.18107.18106.18106.72106.720.81%5,654
Nov 4, 2025105.70106.14105.69105.86105.86-0.42%7,155
Nov 3, 2025106.46106.46105.46106.31106.31-0.14%7,575
Oct 31, 2025106.18106.51105.98106.46106.460.34%8,226
Oct 30, 2025106.18107.06106.00106.10106.10-0.57%4,188
Oct 29, 2025107.71107.92106.54106.71106.71-0.96%7,169
Oct 28, 2025108.46108.46107.63107.74107.74-0.90%3,144
Oct 27, 2025109.07109.07108.49108.72108.720.26%5,605
Oct 24, 2025109.12109.12108.43108.43108.430.11%5,478
Oct 23, 2025108.03108.49107.84108.31108.310.73%5,207
Oct 22, 2025107.90107.96107.32107.53107.53-0.48%5,042
Oct 21, 2025107.58108.35107.36108.05108.050.25%5,125
Oct 20, 2025107.60107.85107.53107.78107.780.76%3,085
Oct 17, 2025106.48106.99106.45106.97106.970.45%3,376
Oct 16, 2025107.85107.85106.26106.49106.49-0.97%5,138
Oct 15, 2025107.94108.34107.48107.53107.530.22%5,166
Oct 14, 2025105.46107.65105.46107.29107.290.95%7,473
Oct 13, 2025105.84106.46105.84106.28106.281.27%3,793
Oct 10, 2025107.46107.66104.95104.95104.95-2.32%6,510
Oct 9, 2025108.80108.80107.40107.44107.44-1.04%5,823
Oct 8, 2025108.57108.65108.06108.57108.570.34%11,572
Oct 7, 2025109.01109.01108.03108.20108.20-0.51%8,248
Oct 6, 2025109.47109.47108.62108.76108.76-0.20%5,636
Oct 3, 2025109.04109.61108.98108.98108.980.28%5,718
Oct 2, 2025108.80108.80108.28108.68108.68-0.04%3,512
Oct 1, 2025108.39108.72108.35108.72108.720.25%7,871
Sep 30, 2025107.91108.45107.57108.45108.440.49%7,479
Sep 29, 2025108.55108.55107.76107.92107.92-0.09%4,834
Sep 26, 2025107.16108.01107.16108.01108.011.22%5,419
Sep 25, 2025107.13107.13106.55106.71106.71-0.99%7,349
Sep 24, 2025108.16108.16107.75107.78107.77-0.11%7,234
Sep 23, 2025107.77108.48107.74107.89107.89-0.26%13,785
Sep 22, 2025108.06108.25107.80108.17107.62-0.10%9,193
Sep 19, 2025108.99108.99108.03108.28107.73-0.49%6,303
Sep 18, 2025108.53109.02108.37108.81108.260.66%8,613
Sep 17, 2025108.73109.37108.10108.10107.55-0.02%56,889
Sep 16, 2025108.55108.55107.87108.12107.57-0.28%10,966
Sep 15, 2025109.28109.28108.42108.42107.87-0.58%3,123
Sep 12, 2025109.67109.67109.06109.06108.50-0.73%3,952
Sep 11, 2025108.57109.86108.57109.86109.301.39%4,441
Sep 10, 2025108.65108.65108.12108.35107.80-0.06%2,957
Sep 9, 2025108.49108.49108.25108.41107.86-0.44%2,949
Sep 8, 2025109.36109.36108.60108.89108.34-0.20%2,831
Sep 5, 2025109.19109.51108.55109.11108.550.30%5,236
Sep 4, 2025107.99108.78107.88108.78108.231.13%4,081
Sep 3, 2025107.65107.81107.21107.57107.02-0.07%7,556
Sep 2, 2025107.47107.65107.21107.64107.09-0.43%6,242
Aug 29, 2025108.00108.17107.98108.11107.56-0.02%5,122
Aug 28, 2025108.57108.57107.54108.14107.59-0.32%3,310
Aug 27, 2025107.84108.53107.84108.49107.940.57%5,019
Aug 26, 2025107.93108.01107.75107.87107.32-0.01%5,561
Aug 25, 2025108.36108.36107.88107.88107.33-0.56%4,702
Aug 22, 2025106.51108.80106.51108.49107.942.20%4,238
Aug 21, 2025106.07106.42105.81106.15105.61-0.17%16,904
Aug 20, 2025106.23106.62106.08106.33105.790.07%9,807
Aug 19, 2025105.80106.66105.80106.26105.720.58%9,049
Aug 18, 2025105.86105.92105.53105.65105.11-0.09%7,882
Aug 15, 2025106.45106.45105.74105.74105.20-0.41%3,086
Aug 14, 2025106.45106.45105.83106.17105.63-1.04%12,002
Aug 13, 2025106.02107.28106.02107.28106.741.61%5,951
Aug 12, 2025104.42105.58104.42105.58105.041.57%7,733
Aug 11, 2025104.66104.85103.94103.94103.42-0.45%5,277
Aug 8, 2025104.42104.76104.41104.41103.880.24%5,107
Aug 7, 2025104.82104.82103.80104.17103.64-0.06%4,936
Aug 6, 2025104.85104.85104.18104.23103.70-0.41%6,828
Aug 5, 2025104.85104.85104.14104.66104.13-0.03%5,274
Aug 4, 2025103.80104.71103.80104.69104.161.17%10,936
Aug 1, 2025103.74103.76102.91103.48102.95-0.82%13,683
Jul 31, 2025104.86105.49104.34104.34103.81-0.74%11,334
Jul 30, 2025106.25106.28104.96105.12104.59-0.85%7,424
Jul 29, 2025105.96106.25105.78106.02105.480.11%21,743
Jul 28, 2025106.72106.72105.78105.90105.36-0.54%7,213
Jul 25, 2025106.33106.48105.89106.48105.930.35%42,758
Jul 24, 2025106.83106.83106.10106.10105.56-0.71%6,438
Jul 23, 2025106.52107.01106.52106.86106.320.59%4,530
Jul 22, 2025105.10106.23105.10106.23105.691.80%5,732
Jul 21, 2025105.50105.50104.35104.35103.82-0.57%7,884
Jul 18, 2025105.22105.22104.64104.95104.420.18%2,604
Jul 17, 2025104.12104.88104.10104.76104.230.78%3,732