JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) Historical Stock Data
103.75 ↑1.06 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPME is down -0.31% a day on average. There have been 8 days where JPMorgan Diversified Return U.S. Mid Cap Equity ETF closed green and 22 days where JPME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 103.25 | 103.75 | ↑$0.50 (0.48%) | 103.01 | 104.00 | 8.06K |
| 2025-01-13 | 101.46 | 102.69 | ↑$1.23 (1.21%) | 101.46 | 102.71 | 21.16K |
| 2025-01-10 | 102.63 | 101.67 | ↓$0.96 (-0.93%) | 101.37 | 102.63 | 129.99K |
| 2025-01-08 | 102.74 | 103.04 | ↑$0.30 (0.29%) | 101.97 | 103.04 | 8.87K |
| 2025-01-07 | 103.42 | 102.94 | ↓$0.48 (-0.46%) | 102.57 | 103.55 | 23.26K |
| 2025-01-06 | 103.82 | 103.22 | ↓$0.60 (-0.58%) | 103.22 | 104.04 | 30.17K |
| 2025-01-03 | 102.70 | 103.31 | ↑$0.61 (0.59%) | 102.60 | 103.51 | 16.12K |
| 2025-01-02 | 103.42 | 102.35 | ↓$1.07 (-1.04%) | 102.01 | 103.42 | 14.51K |
| 2024-12-31 | 102.68 | 102.47 | ↓$0.21 (-0.20%) | 102.19 | 103.00 | 8.71K |
| 2024-12-30 | 102.53 | 102.30 | ↓$0.23 (-0.22%) | 101.41 | 102.63 | 12.56K |
| 2024-12-27 | 103.35 | 102.93 | ↓$0.42 (-0.41%) | 102.51 | 103.37 | 10.72K |
| 2024-12-26 | 103.24 | 103.71 | ↑$0.47 (0.46%) | 103.24 | 103.77 | 8.49K |
| 2024-12-24 | 102.97 | 103.50 | ↑$0.53 (0.52%) | 102.63 | 103.52 | 6.39K |
| 2024-12-23 | 103.10 | 103.46 | ↑$0.36 (0.35%) | 102.88 | 103.46 | 5.32K |
| 2024-12-20 | 101.76 | 103.32 | ↑$1.56 (1.53%) | 101.76 | 103.96 | 7.04K |
| 2024-12-19 | 102.99 | 102.08 | ↓$0.91 (-0.88%) | 102.08 | 103.31 | 10.49K |
| 2024-12-18 | 105.84 | 102.27 | ↓$3.57 (-3.37%) | 102.27 | 105.84 | 14.07K |
| 2024-12-17 | 106.22 | 105.60 | ↓$0.62 (-0.58%) | 105.40 | 106.22 | 20.15K |
| 2024-12-16 | 106.97 | 106.58 | ↓$0.39 (-0.37%) | 106.56 | 107.16 | 21.66K |
| 2024-12-13 | 107.54 | 106.89 | ↓$0.65 (-0.61%) | 106.66 | 107.54 | 6.02K |
| 2024-12-12 | 107.56 | 107.21 | ↓$0.35 (-0.33%) | 107.21 | 107.77 | 6.21K |
| 2024-12-11 | 107.94 | 107.56 | ↓$0.38 (-0.35%) | 107.42 | 107.94 | 7.73K |
| 2024-12-10 | 108.24 | 107.28 | ↓$0.96 (-0.89%) | 107.28 | 108.24 | 8.93K |
| 2024-12-09 | 109.37 | 108.36 | ↓$1.01 (-0.92%) | 108.36 | 109.37 | 23.73K |
| 2024-12-06 | 109.95 | 109.11 | ↓$0.84 (-0.77%) | 108.97 | 109.95 | 18.41K |
| 2024-12-05 | 109.94 | 109.43 | ↓$0.51 (-0.46%) | 109.43 | 109.94 | 11.58K |
| 2024-12-04 | 110.16 | 109.92 | ↓$0.24 (-0.22%) | 109.65 | 110.16 | 6.12K |
| 2024-12-03 | 110.69 | 110.17 | ↓$0.52 (-0.47%) | 110.10 | 110.69 | 6.98K |
| 2024-12-02 | 111.00 | 110.39 | ↓$0.61 (-0.55%) | 110.14 | 111.00 | 7.48K |
| 2024-11-29 | 111.03 | 110.92 | ↓$0.11 (-0.10%) | 110.92 | 111.16 | 1.66K |
Create an account or log in to view more rows.
$JPME what happens?
$JPME love when bulls come out
$JPME I like the stock!
$JPME keep it going
$JPME oh my!
$JPME not happening this week or in the next months
just keep hodl!
$JPME buying time
added
$JPME Monday I'm out Apes
going to enjoy these gains
$JPME 5 minute looks sexy
$JPME somebody knows something