MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JMTG — JPMorgan Mortgage-Backed Securities ETF
NYSE ArcaJPMorgan Mortgage-Backed Securities ETF
$48.09
-0.14(-0.29%)
- O
- 48.35
- H
- 48.39
- L
- 48.06
- V
- 808.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.09
Period Return-4.18%
Period High$52.04
Period Low$47.99
Avg Daily Volume521.4K
Total Trading Days318
JMTG — Historical OHLCV Price & Volume Table
Jun 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.35 | $48.39 | $48.06 | $48.09 | $-0.14 | -0.29% | 808,201 | $48.11 | $48.06 $48.39 |
| Oct 1, 2026 | $48.06 | $48.32 | $47.99 | $48.23 | $-0.11 | -0.23% | 592,445 | $48.22 | $47.99 $48.32 |
| Sep 30, 2026 | $48.45 | $48.48 | $48.28 | $48.34 | $-0.03 | -0.06% | 746,761 | $48.34 | $48.28 $48.48 |
| Sep 29, 2026 | $48.33 | $48.46 | $48.24 | $48.37 | $-0.03 | -0.06% | 4,134,773 | $48.35 | $48.24 $48.46 |
| Sep 28, 2026 | $48.45 | $48.53 | $48.32 | $48.40 | $-0.25 | -0.51% | 725,290 | $48.41 | $48.32 $48.53 |
| Sep 25, 2026 | $48.55 | $48.68 | $48.41 | $48.65 | +$0.14 | +0.29% | 1,059,260 | $48.55 | $48.41 $48.68 |
| Sep 24, 2026 | $48.81 | $48.89 | $48.50 | $48.51 | $-0.26 | -0.53% | 1,989,711 | $48.60 | $48.50 $48.89 |
| Sep 23, 2026 | $49.17 | $49.17 | $48.69 | $48.77 | $-0.48 | -0.97% | 689,789 | $48.81 | $48.69 $49.17 |
| Sep 22, 2026 | $49.23 | $49.29 | $49.18 | $49.25 | +$0.05 | +0.10% | 418,285 | $49.22 | $49.18 $49.29 |
| Sep 21, 2026 | $49.23 | $49.27 | $49.17 | $49.20 | +$0.06 | +0.12% | 507,352 | $49.21 | $49.17 $49.27 |
| Sep 18, 2026 | $49.21 | $49.21 | $49.12 | $49.14 | $-0.15 | -0.30% | 459,915 | $49.15 | $49.12 $49.21 |
| Sep 17, 2026 | $49.16 | $49.33 | $49.15 | $49.29 | +$0.28 | +0.57% | 896,487 | $49.24 | $49.15 $49.33 |
| Sep 16, 2026 | $49.17 | $49.28 | $48.99 | $49.01 | $-0.03 | -0.06% | 997,672 | $49.16 | $48.99 $49.28 |
| Sep 15, 2026 | $49.15 | $49.18 | $49.04 | $49.04 | $-0.13 | -0.26% | 506,380 | $49.11 | $49.04 $49.18 |
| Sep 14, 2026 | $49.08 | $49.29 | $49.02 | $49.17 | $-0.01 | -0.02% | 547,466 | $49.20 | $49.02 $49.29 |
| Sep 11, 2026 | $49.30 | $49.31 | $49.14 | $49.18 | $-0.09 | -0.18% | 286,668 | $49.22 | $49.14 $49.31 |
| Sep 10, 2026 | $49.36 | $49.39 | $49.23 | $49.27 | $-0.30 | -0.61% | 462,332 | $49.30 | $49.23 $49.39 |
| Sep 9, 2026 | $49.65 | $49.67 | $49.51 | $49.57 | $-0.09 | -0.18% | 348,570 | $49.57 | $49.51 $49.67 |
| Sep 8, 2026 | $49.74 | $49.76 | $49.62 | $49.66 | $-0.08 | -0.16% | 268,101 | $49.68 | $49.62 $49.76 |
| Sep 4, 2026 | $49.75 | $49.80 | $49.72 | $49.74 | +$0.02 | +0.04% | 302,056 | $49.75 | $49.72 $49.80 |
| Sep 3, 2026 | $49.71 | $49.80 | $49.69 | $49.72 | +$0.12 | +0.24% | 2,606,390 | $49.77 | $49.69 $49.80 |
| Sep 2, 2026 | $49.59 | $49.61 | $49.49 | $49.60 | +$0.00 | +0.00% | 436,742 | $49.56 | $49.49 $49.61 |
| Sep 1, 2026 | $49.63 | $49.71 | $49.57 | $49.60 | $-0.35 | -0.70% | 495,031 | $49.62 | $49.57 $49.71 |
| Aug 31, 2026 | $49.95 | $49.95 | $49.89 | $49.95 | $-0.08 | -0.16% | 347,225 | $49.92 | $49.89 $49.95 |
| Aug 28, 2026 | $50.19 | $50.25 | $50.00 | $50.03 | $-0.14 | -0.28% | 251,561 | $50.07 | $50.00 $50.25 |
| Aug 27, 2026 | $50.21 | $50.25 | $50.16 | $50.17 | $-0.05 | -0.10% | 312,711 | $50.20 | $50.16 $50.25 |
| Aug 26, 2026 | $50.24 | $50.24 | $50.16 | $50.22 | $-0.10 | -0.20% | 349,558 | $50.19 | $50.16 $50.24 |
| Aug 25, 2026 | $50.21 | $50.33 | $50.17 | $50.32 | +$0.20 | +0.40% | 497,396 | $50.24 | $50.17 $50.33 |
| Aug 24, 2026 | $50.09 | $50.16 | $50.09 | $50.12 | +$0.04 | +0.08% | 259,120 | $50.11 | $50.09 $50.16 |
| Aug 21, 2026 | $50.12 | $50.13 | $50.01 | $50.08 | $-0.08 | -0.16% | 515,534 | $50.06 | $50.01 $50.13 |