Skip to main content
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
NYSEARCA: JPME · Real-Time Price · USD
120.04
-0.68 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
120.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JPME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.17121.17119.89120.04120.04-0.56%10,149
Apr 27, 2026120.83121.29120.61120.72120.720.08%8,583
Apr 24, 2026120.91120.91120.55120.62120.62-0.18%4,029
Apr 23, 2026120.31121.06119.82120.84120.840.41%13,647
Apr 22, 2026121.47121.47120.18120.34120.34-0.18%14,451
Apr 21, 2026121.52121.69120.55120.55120.55-0.41%8,129
Apr 20, 2026120.57121.24120.57121.04121.040.23%7,211
Apr 17, 2026119.78120.90119.65120.77120.771.16%6,540
Apr 16, 2026118.85119.38118.85119.38119.380.73%16,514
Apr 15, 2026118.91118.91118.41118.52118.52-0.38%6,090
Apr 14, 2026119.08119.09118.90118.98118.980.14%5,858
Apr 13, 2026117.98118.81117.70118.81118.810.46%21,476
Apr 10, 2026119.14119.14118.24118.27118.27-0.54%5,150
Apr 9, 2026118.48119.11118.48118.91118.910.26%4,512
Apr 8, 2026117.98118.62117.86118.61118.611.78%8,389
Apr 7, 2026115.84116.53115.84116.53116.530.32%117,065
Apr 6, 2026115.76116.16115.51116.16116.160.39%8,844
Apr 2, 2026114.22116.25114.22115.71115.710.56%10,819
Apr 1, 2026114.73115.43114.73115.06115.060.46%18,681
Mar 31, 2026113.52114.65113.33114.53114.531.79%7,752
Mar 30, 2026114.10114.10112.14112.51112.51-0.42%8,308
Mar 27, 2026113.75113.75112.69112.99112.99-0.73%45,504
Mar 26, 2026114.31115.11113.77113.82113.82-0.79%14,122
Mar 25, 2026114.79114.79114.14114.72114.720.69%13,268
Mar 24, 2026112.42114.44112.42113.93113.930.61%6,692
Mar 23, 2026113.08114.35113.08113.24112.841.41%35,763
Mar 20, 2026113.73113.73111.64111.67111.28-2.02%7,247
Mar 19, 2026113.16114.48113.16113.97113.570.13%5,466
Mar 18, 2026114.65114.85113.82113.82113.42-1.03%19,137
Mar 17, 2026114.69115.45114.69115.01114.610.74%9,299
Mar 16, 2026114.48114.84114.16114.16113.760.52%8,326
Mar 13, 2026114.41114.41113.56113.57113.17-0.14%3,365
Mar 12, 2026114.33114.59113.73113.73113.33-1.08%5,941
Mar 11, 2026115.04115.39114.36114.97114.57-0.10%7,569
Mar 10, 2026115.81116.50115.09115.09114.68-0.69%6,186
Mar 9, 2026114.43115.88113.16115.88115.470.49%6,948
Mar 6, 2026115.96115.96114.73115.32114.91-1.48%5,219
Mar 5, 2026117.73118.13116.36117.05116.64-1.06%6,708
Mar 4, 2026118.64118.64117.67118.31117.890.14%5,074
Mar 3, 2026117.93118.48116.34118.15117.74-1.43%7,184
Mar 2, 2026118.99120.06118.99119.86119.440.29%7,017
Feb 27, 2026119.04119.58118.64119.52119.10-0.13%10,040
Feb 26, 2026119.13119.67118.76119.67119.250.58%7,659
Feb 25, 2026119.36119.36118.20118.98118.56-0.04%10,555
Feb 24, 2026118.13119.03118.13119.03118.610.83%18,270
Feb 23, 2026118.80119.27117.50118.05117.64-0.89%7,058
Feb 20, 2026118.14119.11118.14119.11118.690.68%5,855
Feb 19, 2026118.28118.65117.81118.30117.88-0.14%11,993
Feb 18, 2026118.12118.75117.87118.47118.050.63%11,798
Feb 17, 2026118.43118.43117.53117.73117.32-0.59%148,279
Feb 13, 2026117.33118.77117.33118.43118.010.96%9,765
Feb 12, 2026119.06119.37117.24117.30116.89-1.20%6,948
Feb 11, 2026118.95118.95118.30118.73118.310.30%16,185
Feb 10, 2026118.15118.73118.11118.38117.960.21%8,102
Feb 9, 2026117.86118.27117.69118.13117.720.19%11,857
Feb 6, 2026117.22117.97117.22117.90117.492.26%5,832
Feb 5, 2026115.41115.93115.13115.30114.89-0.39%7,452
Feb 4, 2026114.94115.94114.94115.75115.341.20%11,547
Feb 3, 2026113.80115.25113.73114.38113.980.64%6,653
Feb 2, 2026113.06113.90112.83113.65113.250.32%14,587
Jan 30, 2026113.37113.63112.41113.29112.89-0.36%7,510
Jan 29, 2026113.94113.94112.90113.70113.300.25%7,190
Jan 28, 2026113.88113.92113.39113.42113.02-0.26%10,346
Jan 27, 2026113.56113.76113.41113.71113.310.29%5,926
Jan 26, 2026113.62113.85113.08113.38112.980.11%12,162
Jan 23, 2026113.84113.84112.86113.25112.85-0.44%9,856
Jan 22, 2026114.39114.41113.75113.75113.35-0.15%6,251
Jan 21, 2026112.95114.30112.95113.92113.521.40%13,583
Jan 20, 2026112.28113.13112.19112.35111.95-0.99%7,211
Jan 16, 2026113.52113.52113.11113.47113.07-0.29%16,240
Jan 15, 2026113.12113.96113.12113.80113.400.90%3,888
Jan 14, 2026111.83112.80111.83112.79112.390.61%5,576
Jan 13, 2026111.94112.46111.72112.11111.720.28%4,050
Jan 12, 2026111.26111.87111.26111.80111.410.01%6,231
Jan 9, 2026111.56112.05111.41111.79111.400.55%5,056
Jan 8, 2026109.99111.45109.99111.18110.790.87%4,666
Jan 7, 2026111.53111.53110.11110.22109.83-1.15%10,849
Jan 6, 2026110.18111.57110.18111.51111.111.08%7,465
Jan 5, 2026109.98110.50109.98110.31109.920.58%4,561
Jan 2, 2026108.88110.00108.88109.68109.290.94%6,801
Dec 31, 2025109.64109.64108.66108.66108.28-0.85%5,049
Dec 30, 2025109.92109.92109.59109.59109.21-0.07%5,610
Dec 29, 2025109.97109.97109.63109.67109.29-0.32%4,790
Dec 26, 2025110.08110.11109.69110.02109.64-0.06%4,814
Dec 24, 2025109.82110.10109.68110.09109.700.42%5,653
Dec 23, 2025109.68109.85109.49109.63109.25-0.85%13,163
Dec 22, 2025110.32110.77110.27110.57109.460.52%6,417
Dec 19, 2025109.84110.16109.66110.00108.890.36%6,873
Dec 18, 2025110.06110.55109.60109.60108.500.24%8,729
Dec 17, 2025109.83110.17109.17109.34108.240.04%8,784
Dec 16, 2025110.15110.43109.04109.29108.19-0.79%9,483
Dec 15, 2025110.87110.87109.79110.17109.060.11%8,987
Dec 12, 2025111.23111.23110.05110.05108.94-0.76%5,163
Dec 11, 2025110.08111.15110.08110.89109.770.72%7,778
Dec 10, 2025108.89110.28108.86110.10108.991.51%5,708
Dec 9, 2025108.54109.16108.46108.46107.37-0.13%9,917
Dec 8, 2025109.69109.69108.60108.60107.51-0.74%4,637
Dec 5, 2025109.76109.96109.41109.41108.300.09%5,847
Dec 4, 2025109.43109.75109.28109.30108.20-0.03%5,430
Dec 3, 2025108.86109.48108.86109.34108.240.57%29,780