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%
JPME — JPMorgan Diversified Return US Mid Cap Equity ETF
NYSE ArcaJPMorgan Diversified Return US Mid Cap Equity ETF
$120.47
+0.93(+0.78%)
- O
- 120.29
- H
- 120.85
- L
- 120.29
- V
- 11.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$120.47
Period Return+26.3%
Period High$129.90
Period Low$94.09
Avg Daily Volume10.5K
Total Trading Days365
JPME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $120.29 | $120.85 | $120.29 | $120.47 | +$0.93 | +0.78% | 11,887 | $120.44 | $120.29 $120.85 |
| Oct 1, 2026 | $118.82 | $119.65 | $118.27 | $119.54 | +$0.60 | +0.50% | 11,564 | $119.28 | $118.27 $119.65 |
| Sep 30, 2026 | $120.43 | $120.43 | $118.89 | $118.94 | $-0.99 | -0.83% | 21,244 | $119.48 | $118.89 $120.43 |
| Sep 29, 2026 | $119.87 | $120.06 | $119.31 | $119.93 | $-0.24 | -0.20% | 23,865 | $119.59 | $119.31 $120.06 |
| Sep 28, 2026 | $120.69 | $120.69 | $119.72 | $120.17 | $-0.69 | -0.57% | 7,099 | $120.24 | $119.72 $120.69 |
| Sep 25, 2026 | $120.55 | $121.03 | $120.12 | $120.86 | +$0.36 | +0.30% | 19,928 | $120.68 | $120.12 $121.03 |
| Sep 24, 2026 | $121.17 | $121.17 | $120.38 | $120.50 | $-0.64 | -0.53% | 103,019 | $120.52 | $120.38 $121.17 |
| Sep 23, 2026 | $122.09 | $122.09 | $121.13 | $121.14 | $-1.02 | -0.83% | 13,238 | $121.57 | $121.13 $122.09 |
| Sep 22, 2026 | $122.34 | $122.47 | $122.16 | $122.16 | $-0.55 | -0.45% | 9,762 | $122.30 | $122.16 $122.47 |
| Sep 21, 2026 | $123.43 | $123.43 | $122.69 | $122.71 | $-0.09 | -0.07% | 15,225 | $122.88 | $122.69 $123.43 |
| Sep 18, 2026 | $123.75 | $123.75 | $122.76 | $122.80 | $-0.99 | -0.80% | 10,708 | $122.88 | $122.76 $123.75 |
| Sep 17, 2026 | $124.31 | $124.31 | $123.69 | $123.79 | +$0.66 | +0.54% | 8,704 | $123.90 | $123.69 $124.31 |
| Sep 16, 2026 | $124.32 | $124.42 | $122.95 | $123.13 | $-1.02 | -0.82% | 8,565 | $123.88 | $122.95 $124.42 |
| Sep 15, 2026 | $124.38 | $124.38 | $123.89 | $124.15 | $-0.09 | -0.07% | 5,849 | $124.12 | $123.89 $124.38 |
| Sep 14, 2026 | $125.08 | $125.08 | $124.10 | $124.24 | $-0.65 | -0.52% | 13,266 | $124.33 | $124.10 $125.08 |
| Sep 11, 2026 | $124.97 | $124.99 | $124.46 | $124.89 | +$0.94 | +0.76% | 8,545 | $124.77 | $124.46 $124.99 |
| Sep 10, 2026 | $124.76 | $124.76 | $123.91 | $123.95 | $-0.93 | -0.74% | 6,725 | $124.18 | $123.91 $124.76 |
| Sep 9, 2026 | $125.92 | $125.92 | $124.81 | $124.88 | $-1.17 | -0.93% | 11,605 | $125.07 | $124.81 $125.92 |
| Sep 8, 2026 | $126.95 | $126.95 | $126.05 | $126.05 | $-0.84 | -0.67% | 8,163 | $126.44 | $126.05 $126.95 |
| Sep 4, 2026 | $126.89 | $127.20 | $126.89 | $126.89 | $-0.23 | -0.18% | 6,209 | $127.05 | $126.89 $127.20 |
| Sep 3, 2026 | $126.98 | $127.17 | $126.81 | $127.12 | +$0.35 | +0.28% | 5,470 | $127.04 | $126.81 $127.17 |
| Sep 2, 2026 | $126.08 | $127.09 | $126.08 | $126.77 | +$1.03 | +0.82% | 5,460 | $126.68 | $126.08 $127.09 |
| Sep 1, 2026 | $125.94 | $126.15 | $125.60 | $125.74 | $-0.50 | -0.40% | 8,130 | $125.85 | $125.60 $126.15 |
| Aug 31, 2026 | $127.03 | $127.03 | $126.08 | $126.24 | $-0.59 | -0.47% | 7,470 | $126.33 | $126.08 $127.03 |
| Aug 28, 2026 | $127.86 | $127.86 | $126.64 | $126.83 | $-0.67 | -0.53% | 7,895 | $127.05 | $126.64 $127.86 |
| Aug 27, 2026 | $128.06 | $128.06 | $127.16 | $127.50 | $-0.50 | -0.39% | 5,966 | $127.60 | $127.16 $128.06 |
| Aug 26, 2026 | $127.90 | $128.40 | $127.69 | $128.00 | +$0.31 | +0.24% | 9,532 | $128.10 | $127.69 $128.40 |
| Aug 25, 2026 | $128.15 | $128.15 | $127.26 | $127.69 | $-0.26 | -0.20% | 6,327 | $127.58 | $127.26 $128.15 |
| Aug 24, 2026 | $128.18 | $128.18 | $127.59 | $127.95 | $-0.03 | -0.02% | 6,107 | $127.77 | $127.59 $128.18 |
| Aug 21, 2026 | $128.14 | $128.14 | $127.74 | $127.98 | +$0.43 | +0.34% | 7,008 | $127.94 | $127.74 $128.14 |