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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.76 | 109.96 | 109.41 | 109.41 | 109.40 | 0.09% | 5,847 |
| Dec 4, 2025 | 109.43 | 109.75 | 109.28 | 109.30 | 109.30 | -0.03% | 5,430 |
| Dec 3, 2025 | 108.86 | 109.48 | 108.86 | 109.34 | 109.34 | 0.57% | 29,780 |
| Dec 2, 2025 | 109.62 | 109.62 | 108.65 | 108.71 | 108.71 | -0.55% | 3,679 |
| Dec 1, 2025 | 109.50 | 110.06 | 109.32 | 109.32 | 109.32 | -0.71% | 8,007 |
| Nov 28, 2025 | 110.09 | 110.17 | 110.09 | 110.10 | 110.10 | 0.44% | 1,069 |
| Nov 26, 2025 | 109.07 | 110.11 | 109.07 | 109.62 | 109.62 | 0.73% | 5,380 |
| Nov 25, 2025 | 107.34 | 108.90 | 107.34 | 108.82 | 108.82 | 1.36% | 7,020 |
| Nov 24, 2025 | 107.14 | 107.55 | 106.70 | 107.36 | 107.36 | 0.74% | 5,023 |
| Nov 21, 2025 | 104.99 | 107.03 | 104.99 | 106.57 | 106.57 | 2.02% | 3,473 |
| Nov 20, 2025 | 106.81 | 106.96 | 104.47 | 104.47 | 104.47 | -1.10% | 5,605 |
| Nov 19, 2025 | 105.95 | 105.95 | 105.43 | 105.63 | 105.63 | -0.23% | 8,269 |
| Nov 18, 2025 | 104.99 | 105.95 | 104.99 | 105.87 | 105.87 | 0.42% | 4,502 |
| Nov 17, 2025 | 106.95 | 106.95 | 105.24 | 105.43 | 105.43 | -1.28% | 4,223 |
| Nov 14, 2025 | 107.14 | 107.14 | 106.80 | 106.80 | 106.80 | -0.27% | 3,768 |
| Nov 13, 2025 | 108.24 | 108.24 | 107.05 | 107.08 | 107.08 | -1.09% | 3,522 |
| Nov 12, 2025 | 108.28 | 108.75 | 108.27 | 108.27 | 108.27 | 0.15% | 15,150 |
| Nov 11, 2025 | 107.52 | 108.39 | 107.52 | 108.11 | 108.11 | 0.49% | 4,959 |
| Nov 10, 2025 | 107.70 | 107.89 | 106.92 | 107.58 | 107.58 | 0.52% | 8,851 |
| Nov 7, 2025 | 106.05 | 107.02 | 105.87 | 107.02 | 107.02 | 0.93% | 3,822 |
| Nov 6, 2025 | 106.94 | 106.94 | 105.88 | 106.03 | 106.03 | -0.65% | 10,687 |
| Nov 5, 2025 | 106.18 | 107.18 | 106.18 | 106.72 | 106.72 | 0.81% | 5,654 |
| Nov 4, 2025 | 105.70 | 106.14 | 105.69 | 105.86 | 105.86 | -0.42% | 7,155 |
| Nov 3, 2025 | 106.46 | 106.46 | 105.46 | 106.31 | 106.31 | -0.14% | 7,575 |
| Oct 31, 2025 | 106.18 | 106.51 | 105.98 | 106.46 | 106.46 | 0.34% | 8,226 |
| Oct 30, 2025 | 106.18 | 107.06 | 106.00 | 106.10 | 106.10 | -0.57% | 4,188 |
| Oct 29, 2025 | 107.71 | 107.92 | 106.54 | 106.71 | 106.71 | -0.96% | 7,169 |
| Oct 28, 2025 | 108.46 | 108.46 | 107.63 | 107.74 | 107.74 | -0.90% | 3,144 |
| Oct 27, 2025 | 109.07 | 109.07 | 108.49 | 108.72 | 108.72 | 0.26% | 5,605 |
| Oct 24, 2025 | 109.12 | 109.12 | 108.43 | 108.43 | 108.43 | 0.11% | 5,478 |
| Oct 23, 2025 | 108.03 | 108.49 | 107.84 | 108.31 | 108.31 | 0.73% | 5,207 |
| Oct 22, 2025 | 107.90 | 107.96 | 107.32 | 107.53 | 107.53 | -0.48% | 5,042 |
| Oct 21, 2025 | 107.58 | 108.35 | 107.36 | 108.05 | 108.05 | 0.25% | 5,125 |
| Oct 20, 2025 | 107.60 | 107.85 | 107.53 | 107.78 | 107.78 | 0.76% | 3,085 |
| Oct 17, 2025 | 106.48 | 106.99 | 106.45 | 106.97 | 106.97 | 0.45% | 3,376 |
| Oct 16, 2025 | 107.85 | 107.85 | 106.26 | 106.49 | 106.49 | -0.97% | 5,138 |
| Oct 15, 2025 | 107.94 | 108.34 | 107.48 | 107.53 | 107.53 | 0.22% | 5,166 |
| Oct 14, 2025 | 105.46 | 107.65 | 105.46 | 107.29 | 107.29 | 0.95% | 7,473 |
| Oct 13, 2025 | 105.84 | 106.46 | 105.84 | 106.28 | 106.28 | 1.27% | 3,793 |
| Oct 10, 2025 | 107.46 | 107.66 | 104.95 | 104.95 | 104.95 | -2.32% | 6,510 |
| Oct 9, 2025 | 108.80 | 108.80 | 107.40 | 107.44 | 107.44 | -1.04% | 5,823 |
| Oct 8, 2025 | 108.57 | 108.65 | 108.06 | 108.57 | 108.57 | 0.34% | 11,572 |
| Oct 7, 2025 | 109.01 | 109.01 | 108.03 | 108.20 | 108.20 | -0.51% | 8,248 |
| Oct 6, 2025 | 109.47 | 109.47 | 108.62 | 108.76 | 108.76 | -0.20% | 5,636 |
| Oct 3, 2025 | 109.04 | 109.61 | 108.98 | 108.98 | 108.98 | 0.28% | 5,718 |
| Oct 2, 2025 | 108.80 | 108.80 | 108.28 | 108.68 | 108.68 | -0.04% | 3,512 |
| Oct 1, 2025 | 108.39 | 108.72 | 108.35 | 108.72 | 108.72 | 0.25% | 7,871 |
| Sep 30, 2025 | 107.91 | 108.45 | 107.57 | 108.45 | 108.44 | 0.49% | 7,479 |
| Sep 29, 2025 | 108.55 | 108.55 | 107.76 | 107.92 | 107.92 | -0.09% | 4,834 |
| Sep 26, 2025 | 107.16 | 108.01 | 107.16 | 108.01 | 108.01 | 1.22% | 5,419 |