Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)

95.14
+0.96
+(1.02%)
At close: April 17 at 3:58:52 PM EDT
95.14
+0.00
+(0.00%)
After hours: April 17 at 4:08:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202594.6995.8394.6995.1495.1416,400
Apr 16, 202594.8495.3993.7094.1894.1819,200
Apr 15, 202595.2195.7994.8895.0995.097,900
Apr 14, 202595.5095.6394.3995.3095.3012,400
Apr 11, 202592.5594.4591.7094.2694.26155,500
Apr 10, 202593.8493.8490.5492.8192.81603,400
Apr 9, 202588.4095.8187.8595.8195.8117,200
Apr 8, 202593.5993.7788.1889.2889.2833,700
Apr 7, 202589.6092.2589.5590.9990.9933,200
Apr 4, 202594.7694.7691.7392.1092.1022,400
Apr 3, 202598.9799.0097.0997.0997.0911,900
Apr 2, 2025100.20102.18100.20102.03102.0316,400
Apr 1, 2025100.36101.2099.61100.83100.838,400
Mar 31, 202599.19100.7298.84100.57100.5710,700
Mar 28, 2025100.95100.9599.5399.8399.8310,500
Mar 27, 2025101.37101.54100.77100.99100.9914,400
Mar 26, 2025101.69102.13101.21101.45101.458,000
Mar 25, 2025 0.371 Dividend
Mar 25, 2025102.01102.01101.35101.53101.539,800
Mar 24, 2025101.31102.30101.31102.18101.816,800
Mar 21, 2025100.29100.5399.85100.3299.957,700
Mar 20, 2025101.00101.66100.71101.11100.7434,900
Mar 19, 2025100.72101.79100.67101.39101.029,500
Mar 18, 2025100.97100.97100.43100.62100.258,700
Mar 17, 202599.76101.5199.76101.16100.7913,100
Mar 14, 202598.4899.7998.2999.7999.439,700
Mar 13, 202599.1699.1697.5997.7697.418,700
Mar 12, 2025100.09100.0998.6199.0398.676,700
Mar 11, 2025100.52100.5298.7999.4999.1317,400
Mar 10, 2025101.09101.5299.85100.46100.0918,500
Mar 7, 2025100.82101.98100.19101.74101.3718,500
Mar 6, 2025101.05101.63100.36100.80100.4310,400
Mar 5, 2025101.19102.10100.88101.99101.627,700
Mar 4, 2025102.24102.50100.92101.18100.8119,900
Mar 3, 2025104.49104.50102.34102.76102.399,700
Feb 28, 2025103.11104.12103.00104.12103.7421,200
Feb 27, 2025104.03104.09103.09103.09102.7212,100
Feb 26, 2025104.41104.81103.64103.85103.488,900
Feb 25, 2025103.97104.34103.45104.13103.7512,300
Feb 24, 2025104.06104.27103.83103.87103.498,500
Feb 21, 2025105.34105.34103.48103.75103.37116,000
Feb 20, 2025105.51105.51104.66105.19104.816,100
Feb 19, 2025105.24105.71105.04105.68105.304,400
Feb 18, 2025105.31105.58104.90105.58105.198,900
Feb 14, 2025105.38105.67105.05105.05104.675,400
Feb 13, 2025104.45105.17104.34105.11104.735,800
Feb 12, 2025103.53104.07103.53103.92103.546,800
Feb 11, 2025104.43104.71104.43104.70104.3210,700
Feb 10, 2025105.30105.30104.51104.89104.518,800
Feb 7, 2025105.49105.60104.65104.77104.399,600
Feb 6, 2025106.13106.26104.85105.32104.9411,100
Feb 5, 2025105.39105.79105.23105.68105.3012,200
Feb 4, 2025104.73105.38104.73105.12104.7412,300
Feb 3, 2025104.11105.37103.60104.92104.547,800
Jan 31, 2025106.54106.68105.53105.63105.2411,600
Jan 30, 2025105.85106.99105.85106.67106.288,900
Jan 29, 2025106.03106.23105.32105.50105.1211,700
Jan 28, 2025106.45106.45105.64105.95105.577,100
Jan 27, 2025105.71106.72105.71106.31105.925,400
Jan 24, 2025107.03107.03106.72106.81106.429,500
Jan 23, 2025106.76107.10106.43106.88106.499,900
Jan 22, 2025107.68107.68106.72106.72106.337,600
Jan 21, 2025106.83107.44106.83107.36106.9719,100
Jan 17, 2025106.21106.44105.92105.92105.548,400
Jan 16, 2025104.84105.71104.80105.71105.3334,600
Jan 15, 2025105.47105.47104.52104.78104.4018,000
Jan 14, 2025103.25104.00103.01103.75103.378,100
Jan 13, 2025101.46102.71101.46102.69102.3221,200
Jan 10, 2025102.63102.63101.37101.67101.30130,000
Jan 8, 2025102.74103.04101.97103.04102.678,900
Jan 7, 2025103.42103.55102.57102.94102.5723,300
Jan 6, 2025103.82104.04103.22103.22102.8530,200
Jan 3, 2025102.70103.51102.60103.31102.9316,100
Jan 2, 2025103.42103.42102.01102.35101.9814,500
Dec 31, 2024102.68103.00102.19102.47102.108,700
Dec 30, 2024102.53102.63101.41102.30101.9312,600
Dec 27, 2024103.35103.37102.51102.93102.5510,700
Dec 26, 2024103.24103.77103.24103.71103.338,500
Dec 24, 2024 0.658 Dividend
Dec 24, 2024102.97103.52102.63103.50103.136,400
Dec 23, 2024103.10103.46102.76103.46102.435,300
Dec 20, 2024101.76103.96101.75103.32102.297,000
Dec 19, 2024102.99103.31102.08102.08101.0610,500
Dec 18, 2024105.84105.84102.27102.27101.2514,100
Dec 17, 2024106.22106.22105.39105.60104.5520,200
Dec 16, 2024106.97107.29106.56106.58105.5121,700
Dec 13, 2024107.54107.54106.66106.89105.826,000
Dec 12, 2024107.56107.77107.21107.21106.146,200
Dec 11, 2024107.94107.94107.42107.56106.497,700
Dec 10, 2024108.24108.24107.28107.28106.218,900
Dec 9, 2024109.37109.37108.36108.36107.2823,700
Dec 6, 2024109.95109.95108.97109.11108.0218,400
Dec 5, 2024109.94109.94109.43109.43108.3411,600
Dec 4, 2024110.16110.16109.65109.92108.836,100
Dec 3, 2024110.69110.69110.10110.17109.077,000
Dec 2, 2024111.00111.00110.14110.39109.297,500
Nov 29, 2024111.03111.16110.92110.92109.821,700
Nov 27, 2024111.12111.55110.65110.65109.546,600
Nov 26, 2024110.79111.07110.30110.85109.7515,500
Nov 25, 2024110.71111.43110.71110.87109.7611,200
Nov 22, 2024109.08109.96109.08109.93108.845,300
Nov 21, 2024107.86108.95107.33108.81107.739,200
Nov 20, 2024106.85107.35106.67107.27106.2011,700
Nov 19, 2024106.03106.83105.89106.67105.607,300
Nov 18, 2024106.32106.96106.32106.69105.6319,000
Nov 15, 2024106.71106.89106.05106.26105.207,600
Nov 14, 2024108.01108.01106.75106.75105.6813,300
Nov 13, 2024108.29108.43107.68107.75106.687,300
Nov 12, 2024108.81108.81107.79108.02106.9512,200
Nov 11, 2024108.82109.22108.81108.83107.7516,000
Nov 8, 2024107.75108.53107.75108.34107.269,200
Nov 7, 2024107.53107.89107.30107.52106.4522,300
Nov 6, 2024107.07107.24106.47107.14106.088,300
Nov 5, 2024103.31104.71103.31104.71103.678,300
Nov 4, 2024103.42104.05103.42103.48102.4510,100
Nov 1, 2024103.84103.88103.12103.15102.128,800
Oct 31, 2024103.97103.97103.35103.35102.326,300
Oct 30, 2024104.19105.19104.19104.40103.368,000
Oct 29, 2024104.17104.48104.17104.29103.257,400
Oct 28, 2024104.29104.79104.29104.63103.595,600
Oct 25, 2024105.22105.22103.96103.96102.926,700
Oct 24, 2024104.93105.02104.55104.76103.724,800
Oct 23, 2024104.50105.14104.00104.56103.5215,100
Oct 22, 2024104.91104.93104.43104.79103.748,000
Oct 21, 2024106.31106.31105.19105.24104.1912,400
Oct 18, 2024106.31106.49106.00106.35105.296,000
Oct 17, 2024106.44106.67106.10106.17105.116,700
Oct 16, 2024105.92106.43105.92106.30105.245,300
Oct 15, 2024105.65106.11105.48105.48104.428,500
Oct 14, 2024104.98105.65104.98105.65104.605,100
Oct 11, 2024104.60105.00104.41104.93103.886,700
Oct 10, 2024103.89104.14103.52103.80102.778,200
Oct 9, 2024103.77104.45103.77104.20103.167,400
Oct 8, 2024103.89104.07103.53103.83102.804,900
Oct 7, 2024104.44104.44103.60103.89102.867,100
Oct 4, 2024104.88104.88104.28104.80103.767,700
Oct 3, 2024104.30104.30103.71104.10103.067,500
Oct 2, 2024104.35104.61104.35104.55103.5124,600
Oct 1, 2024104.10104.94104.10104.65103.6124,700
Sep 30, 2024104.84105.04104.12105.04103.996,500
Sep 27, 2024104.77105.32104.54104.79103.756,800
Sep 26, 2024104.63104.72104.20104.45103.4114,200
Sep 25, 2024104.80104.80103.67103.76102.7315,400
Sep 24, 2024 0.435 Dividend
Sep 24, 2024104.91104.94104.54104.61103.5723,800
Sep 23, 2024104.50104.99104.48104.99103.517,000
Sep 20, 2024104.89104.89103.96104.31102.8410,400
Sep 19, 2024104.95104.95104.26104.70103.228,900
Sep 18, 2024103.75104.40103.39103.57102.1110,200
Sep 17, 2024103.95104.19103.42103.60102.158,300
Sep 16, 2024103.08103.52103.07103.51102.059,600
Sep 13, 2024101.92102.74101.92102.74101.296,900
Sep 12, 2024100.80101.47100.52101.3999.966,000
Sep 11, 202499.59100.7298.82100.7299.306,600
Sep 10, 2024100.84100.8499.90100.5199.1017,000
Sep 9, 2024100.45101.12100.45100.7199.298,700
Sep 6, 2024101.26101.47100.07100.0798.677,300
Sep 5, 2024101.84101.84100.85101.1399.7114,600
Sep 4, 2024101.84102.14101.44101.73100.3013,500
Sep 3, 2024102.81102.81101.78101.78100.3415,400
Aug 30, 2024102.93103.40102.54103.40101.954,000
Aug 29, 2024102.75103.22102.20102.77101.327,700
Aug 28, 2024102.22102.65101.92102.29100.857,200
Aug 27, 2024102.41102.64102.38102.52101.074,400
Aug 26, 2024103.10103.10102.67102.67101.2211,000
Aug 23, 2024101.74102.73101.74102.72101.284,400
Aug 22, 2024101.50101.50101.02101.0299.595,100
Aug 21, 2024100.95101.44100.86101.4199.987,500
Aug 20, 2024100.81100.81100.36100.4399.016,000
Aug 19, 2024100.40100.95100.40100.9599.537,800
Aug 16, 202499.67100.2999.67100.1998.785,600
Aug 15, 202499.88100.1799.8099.9398.534,200
Aug 14, 202498.6898.9498.6198.8197.423,600
Aug 13, 202497.9898.6097.9798.5097.119,800
Aug 12, 202498.3198.3197.4097.4096.034,200
Aug 9, 202498.0198.1297.2498.1296.744,700
Aug 8, 202496.7997.9896.7997.8496.4711,100
Aug 7, 202497.8898.0596.1296.1294.7710,100
Aug 6, 202496.3297.8696.3296.7495.3815,500
Aug 5, 202495.3196.7694.8995.8194.4641,600
Aug 2, 202499.1699.1697.2898.1296.7410,500
Aug 1, 2024101.45101.4599.5299.9598.55230,800
Jul 31, 2024101.33101.43100.77100.9499.524,600
Jul 30, 2024100.27100.71100.23100.6599.2312,400
Jul 29, 2024100.13100.2399.71100.0698.655,500
Jul 26, 202499.1099.9299.1099.8298.417,500
Jul 25, 202497.6799.1997.6798.1896.8011,000
Jul 24, 202498.4698.8797.5697.5696.18116,800
Jul 23, 202498.9399.0298.7698.7697.3812,200
Jul 22, 202498.4599.1498.2099.1397.748,100
Jul 19, 202498.6998.6997.9698.1996.819,600
Jul 18, 202499.43100.1298.8198.8797.4814,600
Jul 17, 202499.24100.3299.2499.4998.0910,900
Jul 16, 202498.1599.7698.1599.7698.3618,700
Jul 15, 202497.9898.3797.7697.7896.407,400
Jul 12, 202497.3797.9297.3797.7296.353,400
Jul 11, 202495.7996.9795.7996.9395.5711,000
Jul 10, 202494.6095.1594.5495.1593.816,500
Jul 9, 202494.6894.8394.2994.3292.9912,200
Jul 8, 202494.8694.8994.4594.6193.2811,400
Jul 5, 202494.8894.8894.0794.3693.0314,400
Jul 3, 202494.9695.3294.6794.8493.515,700
Jul 2, 202494.5794.7494.4294.7493.419,400
Jul 1, 202495.6895.6894.4794.5693.237,800
Jun 28, 202495.4595.7294.8995.2093.866,600
Jun 27, 202494.9995.0694.6695.0593.7112,100
Jun 26, 202494.8294.9294.5394.9293.586,600
Jun 25, 2024 0.463 Dividend
Jun 25, 202496.2696.2694.9495.2493.908,900
Jun 24, 202496.7197.0596.6596.6994.889,200
Jun 21, 202496.0196.1295.7296.1294.314,100
Jun 20, 202496.1596.2495.8595.8794.0713,000
Jun 18, 202495.8396.2495.7196.0394.239,700
Jun 17, 202494.6495.8094.6495.6393.8332,400
Jun 14, 202495.1595.2294.5895.0393.246,100
Jun 13, 202496.1196.1195.2995.9894.1811,500
Jun 12, 202496.8796.9596.0396.3594.5410,300
Jun 11, 202495.1895.5595.0195.4693.666,900
Jun 10, 202494.9795.8694.9795.7193.918,900
Jun 7, 202495.4895.8895.4495.5393.7310,800
Jun 6, 202495.9996.1495.7195.8894.085,400
Jun 5, 202495.8196.2995.8196.2594.454,100
Jun 4, 202496.2396.2395.5295.6893.884,900
Jun 3, 202497.4897.4896.0896.4694.659,000
May 31, 202496.3397.2196.0197.2195.384,300
May 30, 202495.3596.0495.3596.0394.239,400
May 29, 202495.2095.2994.9995.1493.355,500
May 28, 202497.1997.1996.0696.1994.395,300
May 24, 202496.5997.0196.5996.9095.087,700
May 23, 202497.5997.5996.1296.1694.356,700
May 22, 202497.8898.0397.1797.4795.6431,900
May 21, 202498.1098.3597.9298.2996.449,800
May 20, 202498.5498.6798.2998.3996.5411,400
May 17, 202498.3398.3398.1898.3296.487,600
May 16, 202498.9498.9498.3398.3396.486,700
May 15, 202498.7898.7898.4298.7196.8637,400
May 14, 202497.8498.0197.5897.9196.077,400
May 13, 202497.9298.0097.4097.4095.575,500
May 10, 202497.6897.6897.3097.5395.704,300
May 9, 202496.5797.4996.5797.4995.658,600
May 8, 202496.0796.4196.0796.3994.586,100
May 7, 202496.4296.7996.4296.5494.725,300
May 6, 202495.8996.1395.8996.1394.3312,200
May 3, 202495.8195.8194.9395.1693.3713,700
May 2, 202494.5294.7294.0894.6592.878,200
May 1, 202493.7495.1293.7293.8992.135,700
Apr 30, 202494.9995.0394.1894.1892.416,000
Apr 29, 202495.0195.5695.0195.4693.678,200
Apr 26, 202494.7595.0894.7594.7893.005,100
Apr 25, 202494.2994.8694.0494.5892.809,300
Apr 24, 202494.7795.1394.5795.1393.349,100
Apr 23, 202493.9495.0493.9494.8393.0512,100
Apr 22, 202493.6094.3793.4293.9292.1517,600
Apr 19, 202492.5693.3192.5693.2991.5429,300
Apr 18, 202493.1493.2592.4592.6890.946,400

Related Tickers