JPMorgan Diversified Return US Mid Cap Equity ETF (JPME)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.527648796961 | 94.76 | 95.81 | 87.85 | 141911 | 92.61061136 | SP |
| 4 | -4.22 | -4.28513403737 | 98.48 | 102.3 | 87.85 | 44496 | 94.263429 | SP |
| 12 | -11.95 | -11.251294605 | 106.21 | 107.68 | 87.85 | 24300 | 97.67432569 | SP |
| 26 | -9.56 | -9.20824503949 | 103.82 | 111.55 | 87.85 | 18224 | 100.53286325 | SP |
| 52 | -2.07 | -2.14886328247 | 96.33 | 111.55 | 87.85 | 15581 | 99.66153797 | SP |
| 156 | 1.38 | 1.4857881137 | 92.88 | 111.55 | 76.3115 | 16577 | 90.67318606 | SP |
| 260 | 39.59 | 72.4163160783 | 54.67 | 111.55 | 52.29 | 15344 | 85.48275596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 94.26 | 1.45 | 1.56 | 92.55 | 94.45 | 91.9105 | 154711 |
| 1744324200 | 92.8128 | -3 | -3.13 | 93.84 | 93.84 | 90.54 | 603352 |
| 1744237800 | 95.81 | 6.53 | 7.31 | 88.4 | 95.81 | 87.85 | 17231 |
| 1744151400 | 89.28 | -1.71 | -1.88 | 93.59 | 93.77 | 88.1801 | 33736 |
| 1744065000 | 90.9863 | -1.11 | -1.21 | 89.6 | 92.25 | 89.55 | 32983 |
| 1743805800 | 92.1 | -4.99 | -5.14 | 94.76 | 94.76 | 91.73 | 22411 |
| 1743719400 | 97.09 | -4.94 | -4.85 | 98.97 | 99 | 97.09 | 11926 |
| 1743633000 | 102.0338 | 1.21 | 1.20 | 100.2 | 102.18 | 100.2 | 16378 |
| 1743546600 | 100.8264 | 0.25 | 0.25 | 100.36 | 101.198 | 99.608991 | 8417 |
| 1743460200 | 100.5721 | 0.74 | 0.74 | 99.19 | 100.7157 | 98.84 | 10663 |
| 1743201000 | 99.83 | -1.16 | -1.15 | 100.95 | 100.95 | 99.525 | 10519 |
| 1743114600 | 100.9868 | -0.46 | -0.45 | 101.37 | 101.54 | 100.77 | 14385 |
| 1743028200 | 101.4472 | -0.08 | -0.08 | 101.69 | 102.13 | 101.21 | 7981 |
| 1742941800 | 101.5262 | -0.65 | -0.64 | 102.01 | 102.01 | 101.35 | 9752 |
| 1742855400 | 102.18 | 1.86 | 1.86 | 101.31 | 102.3 | 101.31 | 6753 |
| 1742596200 | 100.3161 | -0.79 | -0.78 | 100.29 | 100.53 | 99.85 | 7695 |
| 1742509800 | 101.1076 | -0.28 | -0.27 | 101 | 101.66 | 100.71 | 34912 |
| 1742423400 | 101.3863 | 0.77 | 0.77 | 100.72 | 101.79 | 100.67 | 9528 |
| 1742337000 | 100.6165 | -0.54 | -0.53 | 100.97 | 100.97 | 100.43 | 8651 |
| 1742250600 | 101.1576 | 1.36 | 1.37 | 99.76 | 101.51 | 99.76 | 13102 |
| 1741991400 | 99.7947 | 2.03 | 2.08 | 98.48 | 99.7947 | 98.2861 | 9711 |
| 1741905000 | 97.7617 | -1.27 | -1.28 | 99.16 | 99.16 | 97.5872 | 8735 |
| 1741818600 | 99.0327 | -0.46 | -0.46 | 100.09 | 100.09 | 98.61 | 6598 |
| 1741732200 | 99.4888 | -0.97 | -0.96 | 100.52 | 100.52 | 98.791 | 17359 |
| 1741645800 | 100.4581 | -1.28 | -1.26 | 101.09 | 101.52 | 99.853 | 18469 |
| 1741390200 | 101.7382 | 0.94 | 0.93 | 100.82 | 101.98 | 100.19 | 18436 |
| 1741303800 | 100.7981 | -1.19 | -1.17 | 101.05 | 101.63 | 100.3601 | 10440 |
| 1741217400 | 101.99 | 0.81 | 0.80 | 101.19 | 102.1044 | 100.88 | 7709 |
| 1741131000 | 101.179 | -1.59 | -1.54 | 102.24 | 102.5 | 100.92 | 19864 |
| 1741044600 | 102.7641 | -1.36 | -1.30 | 104.49 | 104.5 | 102.3411 | 9733 |
| 1740785400 | 104.1217 | 1.03 | 1.00 | 103.11 | 104.1217 | 103 | 21224 |
| 1740699000 | 103.0903 | -0.76 | -0.73 | 104.03 | 104.0927 | 103.0903 | 12053 |
| 1740612600 | 103.8533 | -0.28 | -0.27 | 104.41 | 104.8099 | 103.64 | 8883 |
| 1740526200 | 104.1305 | 0.26 | 0.25 | 103.97 | 104.3401 | 103.45 | 12278 |
| 1740439800 | 103.872 | 0.12 | 0.12 | 104.06 | 104.2671 | 103.83 | 8455 |
| 1740180600 | 103.7504 | -1.44 | -1.37 | 105.34 | 105.34 | 103.48 | 115998 |
| 1740094200 | 105.1911 | -0.49 | -0.46 | 105.51 | 105.51 | 104.6565 | 6104 |
| 1740007800 | 105.6795 | 0.1 | 0.10 | 105.24 | 105.705 | 105.0401 | 4430 |
| 1739921400 | 105.5769 | 0.53 | 0.50 | 105.31 | 105.5769 | 104.9 | 8925 |
| 1739575800 | 105.0516 | -0.06 | -0.06 | 105.38 | 105.67 | 105.0516 | 5406 |
| 1739489400 | 105.1097 | 1.19 | 1.15 | 104.45 | 105.17 | 104.34 | 5825 |
| 1739403000 | 103.9174 | -0.79 | -0.75 | 103.53 | 104.0689 | 103.53 | 6826 |
| 1739316600 | 104.7035 | -0.19 | -0.18 | 104.43 | 104.71 | 104.43 | 10700 |
| 1739230200 | 104.89 | 0.12 | 0.12 | 105.3 | 105.3 | 104.51 | 8813 |
| 1738971000 | 104.7667 | -0.55 | -0.52 | 105.49 | 105.5999 | 104.655 | 9451 |
| 1738884600 | 105.3176 | -0.36 | -0.34 | 106.13 | 106.2576 | 104.845 | 11067 |
| 1738798200 | 105.68 | 0.56 | 0.53 | 105.39 | 105.79 | 105.2301 | 12195 |
| 1738711800 | 105.1238 | 0.21 | 0.20 | 104.73 | 105.38 | 104.73 | 12327 |
| 1738625400 | 104.9166 | -0.71 | -0.67 | 104.11 | 105.3726 | 103.6001 | 7584 |
| 1738366200 | 105.6247 | -1.05 | -0.98 | 106.54 | 106.68 | 105.53 | 11612 |
| 1738279800 | 106.67 | 1.17 | 1.11 | 105.85 | 106.9916 | 105.85 | 8900 |
| 1738193400 | 105.5 | -0.45 | -0.42 | 106.03 | 106.23 | 105.3199 | 11658 |
| 1738107000 | 105.95 | -0.36 | -0.34 | 106.45 | 106.45 | 105.6368 | 7017 |
| 1738020600 | 106.3065 | -0.5 | -0.47 | 105.71 | 106.7199 | 105.71 | 5304 |
| 1737761400 | 106.8112 | 0.09 | 0.09 | 107.03 | 107.03 | 106.7201 | 9494 |
| 1737675000 | 106.7187 | 0 | 0.00 | 106.7187 | 106.7187 | 106.7187 | 0 |
| 1737588600 | 106.7187 | -0.64 | -0.59 | 107.68 | 107.68 | 106.7187 | 7489 |
| 1737502200 | 107.3546 | 1.43 | 1.35 | 107.06 | 107.44 | 106.79 | 13828 |
| 1737156600 | 105.92 | 0.21 | 0.20 | 106.21 | 106.4432 | 105.92 | 8219 |
| 1737070200 | 105.7091 | 0.93 | 0.88 | 104.84 | 105.7091 | 104.8 | 34631 |
| 1736983800 | 104.7829 | 1.04 | 1.00 | 105.47 | 105.47 | 104.5206 | 17999 |
| 1736897400 | 103.7455 | 1.06 | 1.03 | 103.25 | 103.9999 | 103.0124 | 8061 |
| 1736811000 | 102.6896 | 1.02 | 1.00 | 101.46 | 102.71 | 101.46 | 21162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
