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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.08 | 51.09 | 51.01 | 51.06 | 51.06 | -0.08% | 330,177 |
| Dec 4, 2025 | 51.15 | 51.15 | 51.07 | 51.10 | 51.10 | -0.20% | 469,710 |
| Dec 3, 2025 | 51.18 | 51.21 | 51.13 | 51.20 | 51.20 | 0.10% | 341,975 |
| Dec 2, 2025 | 51.06 | 51.15 | 51.04 | 51.15 | 51.15 | 0.20% | 681,878 |
| Dec 1, 2025 | 51.06 | 51.08 | 51.03 | 51.05 | 51.05 | -0.70% | 545,738 |
| Nov 28, 2025 | 51.43 | 51.44 | 51.35 | 51.41 | 51.24 | -0.12% | 266,347 |
| Nov 26, 2025 | 51.41 | 51.48 | 51.36 | 51.47 | 51.29 | 0.08% | 236,249 |
| Nov 25, 2025 | 51.36 | 51.49 | 51.35 | 51.43 | 51.26 | 0.16% | 379,501 |
| Nov 24, 2025 | 51.31 | 51.36 | 51.26 | 51.35 | 51.18 | 0.20% | 252,778 |
| Nov 21, 2025 | 51.27 | 51.27 | 51.17 | 51.25 | 51.08 | 0.31% | 348,027 |
| Nov 20, 2025 | 51.08 | 51.16 | 51.04 | 51.09 | 50.92 | 0.08% | 368,138 |
| Nov 19, 2025 | 51.12 | 51.13 | 51.02 | 51.05 | 50.88 | -0.10% | 449,183 |
| Nov 18, 2025 | 51.11 | 51.14 | 51.03 | 51.10 | 50.93 | 0.14% | 261,935 |
| Nov 17, 2025 | 51.02 | 51.06 | 51.01 | 51.03 | 50.86 | 0.02% | 247,423 |
| Nov 14, 2025 | 51.14 | 51.14 | 51.01 | 51.02 | 50.85 | -0.12% | 295,894 |
| Nov 13, 2025 | 51.14 | 51.18 | 51.08 | 51.08 | 50.91 | -0.25% | 405,824 |
| Nov 12, 2025 | 51.20 | 51.24 | 51.17 | 51.21 | 51.04 | 0.02% | 312,245 |
| Nov 11, 2025 | 51.18 | 51.26 | 51.16 | 51.20 | 51.03 | 0.22% | 171,347 |
| Nov 10, 2025 | 51.08 | 51.13 | 51.07 | 51.09 | 50.92 | 0.04% | 231,612 |
| Nov 7, 2025 | 51.05 | 51.15 | 51.04 | 51.07 | 50.90 | - | 278,195 |
| Nov 6, 2025 | 51.01 | 51.12 | 51.01 | 51.07 | 50.90 | 0.27% | 454,310 |
| Nov 5, 2025 | 51.03 | 51.05 | 50.88 | 50.93 | 50.76 | -0.25% | 355,808 |
| Nov 4, 2025 | 51.02 | 51.10 | 51.02 | 51.06 | 50.89 | - | 331,780 |
| Nov 3, 2025 | 50.99 | 51.06 | 50.95 | 51.06 | 50.89 | -0.31% | 380,956 |
| Oct 31, 2025 | 51.28 | 51.32 | 51.22 | 51.22 | 50.87 | 0.04% | 260,731 |
| Oct 30, 2025 | 51.15 | 51.32 | 51.15 | 51.20 | 50.85 | -0.18% | 245,339 |
| Oct 29, 2025 | 51.41 | 51.55 | 51.29 | 51.29 | 50.94 | -0.52% | 371,138 |
| Oct 28, 2025 | 51.51 | 51.60 | 51.51 | 51.56 | 51.21 | 0.10% | 361,806 |
| Oct 27, 2025 | 51.43 | 51.54 | 51.41 | 51.51 | 51.16 | 0.10% | 236,966 |
| Oct 24, 2025 | 51.49 | 51.52 | 51.40 | 51.46 | 51.11 | - | 512,104 |
| Oct 23, 2025 | 51.16 | 51.52 | 51.16 | 51.46 | 51.11 | -0.23% | 353,849 |
| Oct 22, 2025 | 51.53 | 51.58 | 51.50 | 51.58 | 51.23 | 0.08% | 274,689 |
| Oct 21, 2025 | 51.28 | 51.60 | 51.28 | 51.54 | 51.19 | 0.06% | 281,663 |
| Oct 20, 2025 | 51.49 | 51.52 | 51.45 | 51.51 | 51.16 | 0.12% | 239,852 |
| Oct 17, 2025 | 51.40 | 51.45 | 51.36 | 51.45 | 51.10 | 0.06% | 322,641 |
| Oct 16, 2025 | 51.25 | 51.47 | 51.24 | 51.42 | 51.07 | 0.27% | 303,105 |
| Oct 15, 2025 | 51.24 | 51.34 | 51.24 | 51.28 | 50.93 | 0.14% | 923,604 |
| Oct 14, 2025 | 51.20 | 51.26 | 51.15 | 51.21 | 50.86 | 0.06% | 371,954 |
| Oct 13, 2025 | 51.09 | 51.18 | 51.06 | 51.18 | 50.83 | 0.18% | 210,561 |
| Oct 10, 2025 | 51.05 | 51.15 | 51.00 | 51.09 | 50.74 | 0.33% | 291,704 |
| Oct 9, 2025 | 50.94 | 50.97 | 50.80 | 50.92 | 50.57 | -0.10% | 434,798 |
| Oct 8, 2025 | 51.02 | 51.03 | 50.92 | 50.97 | 50.62 | 0.06% | 342,608 |
| Oct 7, 2025 | 50.90 | 50.98 | 50.89 | 50.94 | 50.59 | 0.18% | 303,347 |
| Oct 6, 2025 | 50.85 | 50.93 | 50.84 | 50.85 | 50.50 | -0.24% | 304,176 |
| Oct 3, 2025 | 51.02 | 51.17 | 50.96 | 50.97 | 50.62 | -0.16% | 682,475 |
| Oct 2, 2025 | 50.91 | 51.05 | 50.91 | 51.05 | 50.70 | 0.26% | 1,471,480 |
| Oct 1, 2025 | 50.95 | 50.98 | 50.79 | 50.92 | 50.57 | -0.16% | 254,334 |
| Sep 30, 2025 | 51.05 | 51.11 | 50.97 | 51.00 | 50.47 | -0.08% | 229,232 |
| Sep 29, 2025 | 50.86 | 51.05 | 50.86 | 51.04 | 50.51 | 0.35% | 287,251 |
| Sep 26, 2025 | 50.88 | 50.95 | 50.77 | 50.86 | 50.34 | -0.06% | 222,217 |