JPME Historical Prices
JPMorgan Diversified Return US Mid Cap Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
129.90
Period low
104.47
Period change
+18.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 125.35 | 125.77 | 125.35 | 125.54 | +0.52% | 14,476 |
| Oct 30, 2026 | 125.45 | 125.45 | 124.48 | 124.89 | -0.63% | 15,905 |
| Oct 29, 2026 | 124.67 | 125.68 | 124.67 | 125.68 | +1.28% | 14,981 |
| Oct 28, 2026 | 124.46 | 124.46 | 123.60 | 124.09 | -0.38% | 12,176 |
| Oct 27, 2026 | 124.59 | 124.59 | 123.89 | 124.56 | +0.21% | 8,800 |
| Oct 26, 2026 | 123.96 | 124.48 | 123.96 | 124.30 | +0.43% | 6,165 |
| Oct 23, 2026 | 124.17 | 124.17 | 123.72 | 123.77 | -0.51% | 9,438 |
| Oct 22, 2026 | 122.67 | 124.40 | 122.64 | 124.40 | +0.70% | 23,501 |
| Oct 21, 2026 | 124.89 | 124.89 | 123.30 | 123.53 | +0.11% | 21,546 |
| Oct 20, 2026 | 122.06 | 123.39 | 122.06 | 123.39 | +1.25% | 16,155 |
| Oct 19, 2026 | 122.77 | 122.77 | 121.79 | 121.87 | -0.61% | 8,524 |
| Oct 16, 2026 | 122.89 | 123.21 | 122.17 | 122.62 | +0.13% | 26,496 |
| Oct 15, 2026 | 121.74 | 122.46 | 121.74 | 122.46 | +1.08% | 22,777 |
| Oct 14, 2026 | 121.18 | 121.18 | 120.54 | 121.15 | -0.48% | 20,697 |
| Oct 13, 2026 | 121.48 | 121.91 | 121.02 | 121.74 | +0.30% | 9,810 |
| Oct 12, 2026 | 121.12 | 121.49 | 121.12 | 121.37 | +0.17% | 4,579 |
| Oct 9, 2026 | 121.32 | 121.33 | 120.82 | 121.17 | +0.21% | 5,430 |
| Oct 8, 2026 | 119.83 | 120.93 | 119.62 | 120.92 | +0.59% | 12,997 |
| Oct 7, 2026 | 121.17 | 121.17 | 120.03 | 120.21 | -1.03% | 13,208 |
| Oct 6, 2026 | 121.43 | 121.71 | 121.23 | 121.46 | +0.40% | 13,574 |
| Oct 5, 2026 | 120.33 | 121.39 | 119.84 | 120.98 | +0.42% | 6,377 |
| Oct 2, 2026 | 120.29 | 120.85 | 120.29 | 120.47 | +0.78% | 11,893 |
| Oct 1, 2026 | 118.82 | 119.65 | 118.27 | 119.54 | +0.50% | 11,564 |
| Sep 30, 2026 | 120.43 | 120.43 | 118.89 | 118.94 | -0.83% | 21,244 |
| Sep 29, 2026 | 119.87 | 120.06 | 119.31 | 119.93 | -0.20% | 23,865 |
| Sep 28, 2026 | 120.69 | 120.69 | 119.72 | 120.17 | -0.57% | 7,099 |
| Sep 25, 2026 | 120.55 | 121.03 | 120.12 | 120.86 | +0.30% | 19,928 |
| Sep 24, 2026 | 121.17 | 121.17 | 120.38 | 120.50 | -0.53% | 103,019 |
| Sep 23, 2026 | 122.09 | 122.09 | 121.13 | 121.14 | -0.83% | 13,238 |
| Sep 22, 2026 | 122.34 | 122.47 | 122.16 | 122.16 | -0.45% | 9,762 |
| Sep 21, 2026 | 123.43 | 123.43 | 122.69 | 122.71 | -0.07% | 15,225 |
| Sep 18, 2026 | 123.75 | 123.75 | 122.75 | 122.80 | -0.80% | 10,708 |
| Sep 17, 2026 | 124.31 | 124.31 | 123.69 | 123.79 | +0.54% | 8,704 |
| Sep 16, 2026 | 124.32 | 124.42 | 122.95 | 123.13 | -0.82% | 8,565 |
| Sep 15, 2026 | 124.38 | 124.38 | 123.89 | 124.15 | -0.07% | 5,849 |
| Sep 14, 2026 | 125.08 | 125.08 | 124.10 | 124.24 | -0.52% | 13,266 |
| Sep 11, 2026 | 124.97 | 124.99 | 124.46 | 124.89 | +0.76% | 8,543 |
| Sep 10, 2026 | 124.76 | 124.76 | 123.91 | 123.95 | -0.74% | 6,725 |
| Sep 9, 2026 | 125.92 | 125.92 | 124.81 | 124.88 | -0.93% | 11,605 |
| Sep 8, 2026 | 126.95 | 126.95 | 126.05 | 126.05 | -0.67% | 8,162 |
| Sep 4, 2026 | 126.89 | 127.20 | 126.89 | 126.89 | -0.18% | 6,209 |
| Sep 3, 2026 | 126.98 | 127.17 | 126.81 | 127.12 | +0.28% | 5,470 |
| Sep 2, 2026 | 126.08 | 127.09 | 126.08 | 126.77 | +0.42% | 5,460 |
| Aug 31, 2026 | 127.03 | 127.03 | 126.08 | 126.24 | -0.47% | 7,374 |
| Aug 28, 2026 | 127.86 | 127.86 | 126.64 | 126.83 | -0.53% | 7,895 |
| Aug 27, 2026 | 128.06 | 128.06 | 127.16 | 127.50 | -0.39% | 5,966 |
| Aug 26, 2026 | 127.90 | 128.40 | 127.69 | 128.00 | +0.24% | 9,532 |
| Aug 25, 2026 | 128.15 | 128.15 | 127.26 | 127.69 | -0.20% | 6,327 |
| Aug 24, 2026 | 128.18 | 128.18 | 127.59 | 127.95 | -0.02% | 6,081 |
| Aug 21, 2026 | 128.14 | 128.14 | 127.74 | 127.98 | +0.34% | 7,008 |
| Aug 20, 2026 | 128.22 | 128.49 | 127.54 | 127.55 | -0.62% | 9,320 |
| Aug 19, 2026 | 129.02 | 129.18 | 128.17 | 128.34 | +0.41% | 10,439 |
| Aug 18, 2026 | 129.90 | 129.90 | 127.82 | 127.82 | -0.60% | 6,436 |
| Aug 17, 2026 | 129.20 | 129.20 | 128.42 | 128.59 | -0.47% | 7,967 |
| Aug 14, 2026 | 128.91 | 129.19 | 128.87 | 129.19 | +0.37% | 9,060 |
| Aug 13, 2026 | 128.98 | 128.98 | 128.38 | 128.72 | +0.31% | 9,986 |
| Aug 12, 2026 | 128.31 | 128.47 | 127.67 | 128.32 | +0.24% | 5,175 |
| Aug 11, 2026 | 128.07 | 128.32 | 127.93 | 128.02 | +0.16% | 8,726 |
| Aug 10, 2026 | 127.74 | 127.95 | 127.49 | 127.81 | -0.09% | 12,447 |
| Aug 7, 2026 | 127.62 | 128.05 | 127.62 | 127.92 | +0.72% | 5,617 |
| Aug 6, 2026 | 127.61 | 127.62 | 126.91 | 127.00 | -0.27% | 18,060 |
| Aug 5, 2026 | 128.52 | 128.52 | 127.29 | 127.34 | -0.44% | 6,347 |
| Aug 4, 2026 | 126.97 | 128.00 | 125.95 | 127.90 | +1.04% | 13,357 |
| Aug 3, 2026 | 126.41 | 126.59 | 126.24 | 126.59 | +0.64% | 4,585 |
| Jul 31, 2026 | 126.50 | 126.50 | 125.01 | 125.79 | -0.28% | 9,828 |
| Jul 30, 2026 | 126.28 | 126.28 | 124.88 | 126.14 | -0.07% | 6,251 |
| Jul 29, 2026 | 127.26 | 127.27 | 126.24 | 126.24 | -0.76% | 6,420 |
| Jul 28, 2026 | 126.02 | 127.32 | 126.02 | 127.20 | +0.90% | 7,590 |
| Jul 27, 2026 | 125.87 | 126.48 | 125.87 | 126.07 | +0.25% | 4,747 |
| Jul 24, 2026 | 125.52 | 126.06 | 125.52 | 125.75 | +0.76% | 4,451 |
| Jul 23, 2026 | 125.48 | 125.48 | 124.53 | 124.80 | -0.51% | 10,979 |
| Jul 22, 2026 | 125.49 | 125.93 | 125.24 | 125.44 | +0.44% | 15,717 |
| Jul 21, 2026 | 124.88 | 124.89 | 124.58 | 124.89 | +0.44% | 6,936 |
| Jul 20, 2026 | 125.59 | 125.59 | 124.34 | 124.34 | -0.57% | 4,317 |
| Jul 17, 2026 | 125.66 | 125.85 | 124.77 | 125.06 | -0.45% | 7,260 |
| Jul 16, 2026 | 124.25 | 125.63 | 124.25 | 125.63 | +1.22% | 9,464 |
| Jul 15, 2026 | 124.58 | 124.74 | 124.02 | 124.11 | -0.13% | 12,318 |
| Jul 14, 2026 | 125.08 | 125.08 | 123.98 | 124.27 | -0.04% | 9,688 |
| Jul 13, 2026 | 124.11 | 125.02 | 124.11 | 124.32 | +0.02% | 7,957 |
| Jul 10, 2026 | 124.29 | 124.42 | 123.91 | 124.30 | +0.44% | 7,572 |
| Jul 9, 2026 | 124.60 | 124.60 | 123.44 | 123.75 | +0.51% | 14,882 |
| Jul 8, 2026 | 123.84 | 123.94 | 122.99 | 123.12 | -1.11% | 42,075 |
| Jul 7, 2026 | 124.97 | 125.37 | 124.50 | 124.50 | -0.07% | 60,684 |
| Jul 6, 2026 | 124.76 | 124.76 | 124.31 | 124.59 | -0.15% | 7,464 |
| Jul 2, 2026 | 124.61 | 124.79 | 123.89 | 124.78 | +0.61% | 6,298 |
| Jul 1, 2026 | 124.14 | 124.64 | 124.00 | 124.02 | -0.16% | 50,006 |
| Jun 30, 2026 | 124.99 | 124.99 | 124.21 | 124.21 | -0.53% | 12,865 |
| Jun 29, 2026 | 125.03 | 125.03 | 124.25 | 124.88 | +0.12% | 4,997 |
| Jun 26, 2026 | 124.40 | 124.73 | 124.07 | 124.73 | +0.14% | 5,724 |
| Jun 25, 2026 | 124.59 | 125.34 | 124.24 | 124.56 | +0.84% | 12,994 |
| Jun 24, 2026 | 122.80 | 124.02 | 122.80 | 123.52 | +0.68% | 9,305 |
| Jun 23, 2026 | 121.80 | 123.02 | 121.80 | 122.69 | -0.50% | 11,343 |
| Jun 22, 2026 | 122.69 | 123.50 | 122.69 | 123.30 | +0.35% | 3,835 |
| Jun 18, 2026 | 123.53 | 123.53 | 122.62 | 122.87 | +0.37% | 4,779 |
| Jun 17, 2026 | 124.58 | 124.58 | 122.34 | 122.42 | -1.47% | 8,681 |
| Jun 16, 2026 | 125.01 | 125.06 | 124.24 | 124.24 | -0.38% | 4,643 |
| Jun 15, 2026 | 126.00 | 126.00 | 124.72 | 124.72 | -0.09% | 8,359 |
| Jun 12, 2026 | 124.20 | 124.93 | 123.95 | 124.83 | +0.91% | 3,570 |
| Jun 11, 2026 | 122.82 | 123.95 | 122.47 | 123.70 | +1.49% | 8,164 |
| Jun 10, 2026 | 123.16 | 123.66 | 121.88 | 121.88 | -0.80% | 9,288 |
| Jun 9, 2026 | 122.56 | 123.23 | 121.46 | 122.86 | +0.88% | 7,455 |
| Jun 8, 2026 | 122.84 | 122.84 | 121.73 | 121.79 | -0.23% | 6,010 |
| Jun 5, 2026 | 122.81 | 123.08 | 122.02 | 122.07 | -0.96% | 6,898 |
| Jun 4, 2026 | 123.02 | 123.31 | 123.02 | 123.25 | +0.36% | 12,715 |
| Jun 3, 2026 | 122.79 | 123.19 | 122.79 | 122.81 | +0.14% | 9,095 |
| Jun 2, 2026 | 122.07 | 122.86 | 122.07 | 122.64 | +0.93% | 32,200 |
| Jun 1, 2026 | 121.45 | 121.75 | 121.33 | 121.51 | -0.41% | 11,023 |
| May 29, 2026 | 122.57 | 122.57 | 121.99 | 122.01 | -0.22% | 11,352 |
| May 28, 2026 | 122.45 | 122.75 | 121.98 | 122.28 | +0.02% | 15,882 |
| May 27, 2026 | 122.96 | 122.96 | 122.25 | 122.25 | -0.22% | 5,936 |
| May 26, 2026 | 122.44 | 122.58 | 122.20 | 122.52 | +0.82% | 6,816 |
| May 22, 2026 | 121.17 | 121.61 | 120.87 | 121.52 | +0.89% | 26,607 |
| May 21, 2026 | 119.87 | 120.55 | 119.19 | 120.45 | +0.46% | 10,029 |
| May 20, 2026 | 119.20 | 119.99 | 118.62 | 119.90 | +1.21% | 8,055 |
| May 19, 2026 | 118.93 | 118.93 | 117.86 | 118.46 | -0.52% | 9,379 |
| May 18, 2026 | 119.04 | 119.44 | 118.75 | 119.08 | +0.49% | 7,583 |
| May 15, 2026 | 119.56 | 119.56 | 118.49 | 118.50 | -1.48% | 5,507 |
| May 14, 2026 | 120.54 | 120.69 | 120.28 | 120.28 | -0.05% | 9,953 |
| May 13, 2026 | 121.10 | 121.10 | 120.01 | 120.34 | -0.25% | 4,167 |
| May 12, 2026 | 121.04 | 121.04 | 119.76 | 120.64 | -0.33% | 29,214 |
| May 11, 2026 | 121.37 | 121.37 | 120.98 | 121.04 | +0.09% | 4,429 |
| May 8, 2026 | 121.58 | 121.58 | 120.89 | 120.93 | +0.20% | 26,175 |
| May 7, 2026 | 122.86 | 122.86 | 120.68 | 120.68 | -1.53% | 12,070 |
| May 6, 2026 | 122.64 | 122.64 | 122.39 | 122.56 | +0.89% | 5,038 |
| May 5, 2026 | 121.13 | 121.76 | 120.54 | 121.48 | +1.03% | 32,868 |
| May 4, 2026 | 121.64 | 121.64 | 120.14 | 120.24 | -0.57% | 9,061 |
| May 1, 2026 | 121.91 | 121.91 | 120.93 | 120.93 | -0.35% | 31,371 |
| Apr 30, 2026 | 119.60 | 121.46 | 119.60 | 121.36 | +1.69% | 16,402 |
| Apr 29, 2026 | 120.40 | 120.40 | 119.05 | 119.34 | -0.58% | 25,395 |
| Apr 28, 2026 | 121.17 | 121.17 | 119.89 | 120.04 | -0.56% | 10,149 |
| Apr 27, 2026 | 120.83 | 121.29 | 120.61 | 120.72 | +0.08% | 8,583 |
| Apr 24, 2026 | 120.91 | 120.91 | 120.55 | 120.62 | -0.18% | 4,031 |
| Apr 23, 2026 | 120.31 | 121.06 | 119.82 | 120.84 | +0.41% | 13,647 |
| Apr 22, 2026 | 121.47 | 121.47 | 120.18 | 120.34 | -0.17% | 14,451 |
| Apr 21, 2026 | 121.52 | 121.69 | 120.55 | 120.55 | -0.41% | 8,132 |
| Apr 20, 2026 | 120.57 | 121.24 | 120.57 | 121.04 | +0.23% | 7,211 |
| Apr 17, 2026 | 119.78 | 120.90 | 119.65 | 120.77 | +1.16% | 6,541 |
| Apr 16, 2026 | 118.85 | 119.38 | 118.85 | 119.38 | +0.73% | 16,515 |
| Apr 15, 2026 | 118.91 | 118.91 | 118.41 | 118.52 | -0.38% | 6,091 |
| Apr 14, 2026 | 119.08 | 119.09 | 118.89 | 118.98 | +0.14% | 5,859 |
| Apr 13, 2026 | 117.98 | 118.81 | 117.70 | 118.81 | +0.46% | 21,477 |
| Apr 10, 2026 | 119.14 | 119.14 | 118.24 | 118.27 | -0.54% | 5,151 |
| Apr 9, 2026 | 118.48 | 119.11 | 118.48 | 118.91 | +0.26% | 4,470 |
| Apr 8, 2026 | 117.98 | 118.62 | 117.86 | 118.61 | +1.78% | 8,389 |
| Apr 7, 2026 | 115.84 | 116.53 | 115.84 | 116.53 | +0.32% | 117,066 |
| Apr 6, 2026 | 115.76 | 116.16 | 115.51 | 116.16 | +0.39% | 8,845 |
| Apr 2, 2026 | 114.22 | 116.25 | 114.22 | 115.71 | +0.56% | 10,819 |
| Apr 1, 2026 | 114.73 | 115.43 | 114.73 | 115.06 | +0.46% | 18,682 |
| Mar 31, 2026 | 113.52 | 114.65 | 113.33 | 114.53 | +1.79% | 7,753 |
| Mar 30, 2026 | 114.10 | 114.10 | 112.14 | 112.51 | -0.42% | 8,308 |
| Mar 27, 2026 | 113.75 | 113.75 | 112.69 | 112.99 | -0.73% | 45,504 |
| Mar 26, 2026 | 114.31 | 115.11 | 113.77 | 113.82 | -0.79% | 14,123 |
| Mar 25, 2026 | 114.79 | 114.79 | 114.14 | 114.72 | +0.69% | 13,269 |
| Mar 24, 2026 | 112.42 | 114.44 | 112.42 | 113.93 | +0.61% | 6,693 |
| Mar 23, 2026 | 113.08 | 114.34 | 113.08 | 113.24 | +1.40% | 35,763 |
| Mar 20, 2026 | 113.73 | 113.73 | 111.64 | 111.67 | -2.02% | 7,247 |
| Mar 19, 2026 | 113.16 | 114.48 | 113.16 | 113.97 | +0.13% | 5,466 |
| Mar 18, 2026 | 114.65 | 114.85 | 113.82 | 113.82 | -1.03% | 19,137 |
| Mar 17, 2026 | 114.69 | 115.45 | 114.69 | 115.01 | +0.74% | 9,299 |
| Mar 16, 2026 | 114.48 | 114.84 | 114.16 | 114.16 | +0.52% | 8,326 |
| Mar 13, 2026 | 114.41 | 114.41 | 113.56 | 113.57 | -0.14% | 3,366 |
| Mar 12, 2026 | 114.33 | 114.59 | 113.73 | 113.73 | -1.08% | 5,941 |
| Mar 11, 2026 | 115.04 | 115.39 | 114.36 | 114.97 | -0.10% | 7,569 |
| Mar 10, 2026 | 115.81 | 116.50 | 115.08 | 115.08 | -0.69% | 6,186 |
| Mar 9, 2026 | 114.43 | 115.88 | 113.16 | 115.88 | +0.49% | 6,949 |
| Mar 6, 2026 | 115.96 | 115.96 | 114.72 | 115.32 | -1.48% | 5,220 |
| Mar 5, 2026 | 117.73 | 118.13 | 116.36 | 117.05 | -1.06% | 6,709 |
| Mar 4, 2026 | 118.64 | 118.64 | 117.67 | 118.31 | +0.14% | 5,075 |
| Mar 3, 2026 | 117.93 | 118.48 | 116.34 | 118.15 | -1.43% | 7,184 |
| Mar 2, 2026 | 118.99 | 120.06 | 118.99 | 119.86 | +0.29% | 7,017 |
| Feb 27, 2026 | 119.04 | 119.58 | 118.64 | 119.52 | -0.13% | 10,040 |
| Feb 26, 2026 | 119.13 | 119.67 | 118.76 | 119.67 | +0.58% | 7,659 |
| Feb 25, 2026 | 119.36 | 119.36 | 118.20 | 118.98 | -0.04% | 10,555 |
| Feb 24, 2026 | 118.13 | 119.03 | 118.13 | 119.03 | +0.83% | 18,270 |
| Feb 23, 2026 | 118.80 | 119.27 | 117.50 | 118.05 | -0.89% | 7,059 |
| Feb 20, 2026 | 118.14 | 119.11 | 118.14 | 119.11 | +0.68% | 5,855 |
| Feb 19, 2026 | 118.28 | 118.64 | 117.81 | 118.30 | -0.14% | 11,993 |
| Feb 18, 2026 | 118.12 | 118.75 | 117.87 | 118.47 | +0.63% | 11,798 |
| Feb 17, 2026 | 118.43 | 118.43 | 117.53 | 117.73 | -0.59% | 148,279 |
| Feb 13, 2026 | 117.33 | 118.77 | 117.33 | 118.43 | +0.96% | 9,765 |
| Feb 12, 2026 | 119.06 | 119.36 | 117.24 | 117.30 | -1.20% | 6,948 |
| Feb 11, 2026 | 118.95 | 118.95 | 118.30 | 118.73 | +0.30% | 16,185 |
| Feb 10, 2026 | 118.15 | 118.73 | 118.11 | 118.38 | +0.21% | 8,102 |
| Feb 9, 2026 | 117.86 | 118.27 | 117.69 | 118.13 | +0.19% | 11,857 |
| Feb 6, 2026 | 117.22 | 117.97 | 117.22 | 117.90 | +2.26% | 5,832 |
| Feb 5, 2026 | 115.41 | 115.93 | 115.13 | 115.30 | -0.39% | 7,452 |
| Feb 4, 2026 | 114.94 | 115.94 | 114.94 | 115.75 | +1.20% | 11,547 |
| Feb 3, 2026 | 113.80 | 115.25 | 113.73 | 114.38 | +0.64% | 6,653 |
| Feb 2, 2026 | 113.06 | 113.90 | 112.83 | 113.65 | +0.32% | 14,587 |
| Jan 30, 2026 | 113.37 | 113.63 | 112.41 | 113.29 | -0.36% | 7,510 |
| Jan 29, 2026 | 113.94 | 113.94 | 112.90 | 113.70 | +0.25% | 7,190 |
| Jan 28, 2026 | 113.88 | 113.92 | 113.39 | 113.42 | -0.26% | 10,346 |
| Jan 27, 2026 | 113.56 | 113.76 | 113.41 | 113.71 | +0.29% | 5,926 |
| Jan 26, 2026 | 113.62 | 113.85 | 113.08 | 113.38 | +0.11% | 12,162 |
| Jan 23, 2026 | 113.84 | 113.84 | 112.86 | 113.25 | -0.44% | 9,856 |
| Jan 22, 2026 | 114.39 | 114.41 | 113.75 | 113.75 | -0.15% | 6,251 |
| Jan 21, 2026 | 112.95 | 114.30 | 112.95 | 113.92 | +1.40% | 13,583 |
| Jan 20, 2026 | 112.28 | 113.13 | 112.19 | 112.35 | -0.99% | 7,211 |
| Jan 16, 2026 | 113.52 | 113.52 | 113.11 | 113.47 | -0.29% | 16,240 |
| Jan 15, 2026 | 113.12 | 113.96 | 113.12 | 113.80 | +0.90% | 3,888 |
| Jan 14, 2026 | 111.83 | 112.80 | 111.83 | 112.79 | +0.61% | 5,576 |
| Jan 13, 2026 | 111.94 | 112.45 | 111.72 | 112.11 | +0.28% | 4,050 |
| Jan 12, 2026 | 111.26 | 111.87 | 111.26 | 111.80 | +0.01% | 6,231 |
| Jan 9, 2026 | 111.56 | 112.05 | 111.41 | 111.79 | +0.55% | 5,056 |
| Jan 8, 2026 | 109.99 | 111.45 | 109.99 | 111.18 | +0.87% | 4,666 |
| Jan 7, 2026 | 111.53 | 111.53 | 110.11 | 110.22 | -1.15% | 10,849 |
| Jan 6, 2026 | 110.18 | 111.57 | 110.18 | 111.51 | +1.08% | 7,465 |
| Jan 5, 2026 | 109.98 | 110.50 | 109.97 | 110.31 | +0.58% | 4,561 |
| Jan 2, 2026 | 108.88 | 110.00 | 108.88 | 109.68 | +0.93% | 6,801 |
| Dec 31, 2025 | 109.64 | 109.64 | 108.66 | 108.66 | -0.85% | 5,049 |
| Dec 30, 2025 | 109.92 | 109.92 | 109.59 | 109.59 | -0.07% | 5,610 |
| Dec 29, 2025 | 109.97 | 109.97 | 109.63 | 109.67 | -0.32% | 4,790 |
| Dec 26, 2025 | 110.08 | 110.11 | 109.69 | 110.02 | -0.06% | 4,814 |
| Dec 24, 2025 | 109.82 | 110.10 | 109.68 | 110.09 | +0.42% | 5,653 |
| Dec 23, 2025 | 109.68 | 109.85 | 109.49 | 109.63 | -0.85% | 13,163 |
| Dec 22, 2025 | 110.32 | 110.77 | 110.27 | 110.57 | +0.52% | 6,417 |
| Dec 19, 2025 | 109.84 | 110.16 | 109.66 | 110.00 | +0.36% | 6,873 |
| Dec 18, 2025 | 110.06 | 110.55 | 109.60 | 109.60 | +0.24% | 8,729 |
| Dec 17, 2025 | 109.83 | 110.17 | 109.17 | 109.34 | +0.04% | 8,784 |
| Dec 16, 2025 | 110.15 | 110.43 | 109.04 | 109.29 | -0.79% | 9,483 |
| Dec 15, 2025 | 110.87 | 110.87 | 109.79 | 110.17 | +0.11% | 8,987 |
| Dec 12, 2025 | 111.23 | 111.23 | 110.05 | 110.05 | -0.76% | 5,163 |
| Dec 11, 2025 | 110.08 | 111.15 | 110.08 | 110.89 | +0.72% | 7,778 |
| Dec 10, 2025 | 108.89 | 110.28 | 108.86 | 110.10 | +1.51% | 5,708 |
| Dec 9, 2025 | 108.54 | 109.16 | 108.46 | 108.46 | -0.13% | 9,917 |
| Dec 8, 2025 | 109.69 | 109.69 | 108.60 | 108.60 | -0.74% | 4,637 |
| Dec 5, 2025 | 109.76 | 109.96 | 109.40 | 109.40 | +0.09% | 5,847 |
| Dec 4, 2025 | 109.43 | 109.75 | 109.28 | 109.30 | -0.03% | 5,430 |
| Dec 3, 2025 | 108.86 | 109.48 | 108.86 | 109.33 | +0.57% | 29,780 |
| Dec 2, 2025 | 109.62 | 109.62 | 108.65 | 108.71 | -0.55% | 3,679 |
| Dec 1, 2025 | 109.50 | 110.06 | 109.32 | 109.32 | -0.71% | 8,007 |
| Nov 28, 2025 | 110.09 | 110.17 | 110.09 | 110.10 | +0.44% | 1,069 |
| Nov 26, 2025 | 109.07 | 110.11 | 109.07 | 109.62 | +0.73% | 5,380 |
| Nov 25, 2025 | 107.34 | 108.90 | 107.34 | 108.82 | +1.36% | 7,020 |
| Nov 24, 2025 | 107.14 | 107.55 | 106.70 | 107.36 | +0.74% | 5,027 |
| Nov 21, 2025 | 104.99 | 107.03 | 104.99 | 106.57 | +2.01% | 3,473 |
| Nov 20, 2025 | 106.81 | 106.96 | 104.47 | 104.47 | -1.10% | 5,605 |
| Nov 19, 2025 | 105.95 | 105.95 | 105.43 | 105.63 | -0.23% | 8,269 |
| Nov 18, 2025 | 104.99 | 105.95 | 104.99 | 105.87 | +0.42% | 4,502 |
| Nov 17, 2025 | 106.95 | 106.95 | 105.24 | 105.43 | -1.28% | 4,223 |
| Nov 14, 2025 | 107.14 | 107.14 | 106.80 | 106.80 | -0.27% | 3,768 |
| Nov 13, 2025 | 108.24 | 108.24 | 107.05 | 107.08 | -1.09% | 3,522 |
| Nov 12, 2025 | 108.28 | 108.75 | 108.27 | 108.27 | +0.15% | 15,150 |
| Nov 11, 2025 | 107.52 | 108.39 | 107.52 | 108.11 | +0.49% | 4,959 |
| Nov 10, 2025 | 107.70 | 107.89 | 106.92 | 107.58 | +0.52% | 8,851 |
| Nov 7, 2025 | 106.05 | 107.02 | 105.86 | 107.02 | +0.94% | 3,822 |
| Nov 6, 2025 | 106.94 | 106.94 | 105.88 | 106.03 | -0.65% | 10,687 |
| Nov 5, 2025 | 106.18 | 107.17 | 106.18 | 106.72 | +0.81% | 5,654 |
| Nov 4, 2025 | 105.70 | 106.14 | 105.69 | 105.86 | -0.42% | 7,155 |
| Nov 3, 2025 | 106.46 | 106.46 | 105.46 | 106.31 | -0.14% | 7,575 |
Daily open, high, low, close and volume for JPMorgan Diversified Return US Mid Cap Equity ETF (JPME). Showing 250 trading days. Unadjusted prices.