JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) Historical Stock Data
95.16 ↑0.51 (0.54%)
As of May 3, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, JPME is down -0.13% a day on average. There have been 15 days where JPMorgan Diversified Return U.S. Mid Cap Equity ETF closed green and 15 days where JPME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 95.81 | 95.16 | ↓$0.65 (-0.68%) | 94.93 | 95.81 | 13.68K |
| 2024-05-02 | 94.52 | 94.65 | ↑$0.13 (0.13%) | 94.08 | 94.72 | 8.21K |
| 2024-05-01 | 93.74 | 93.89 | ↑$0.16 (0.17%) | 93.73 | 95.12 | 5.67K |
| 2024-04-30 | 94.99 | 94.18 | ↓$0.81 (-0.85%) | 94.18 | 95.03 | 5.99K |
| 2024-04-29 | 95.01 | 95.46 | ↑$0.45 (0.48%) | 95.01 | 95.56 | 8.19K |
| 2024-04-26 | 94.75 | 94.78 | ↑$0.03 (0.04%) | 94.75 | 95.08 | 5.10K |
| 2024-04-25 | 94.29 | 94.58 | ↑$0.29 (0.31%) | 94.04 | 94.86 | 9.34K |
| 2024-04-24 | 94.77 | 95.13 | ↑$0.36 (0.38%) | 94.57 | 95.13 | 9.09K |
| 2024-04-23 | 93.94 | 94.83 | ↑$0.89 (0.95%) | 93.94 | 95.04 | 12.05K |
| 2024-04-22 | 93.60 | 93.92 | ↑$0.32 (0.34%) | 93.42 | 94.37 | 17.60K |
| 2024-04-19 | 92.56 | 93.29 | ↑$0.73 (0.79%) | 92.56 | 93.31 | 29.26K |
| 2024-04-18 | 93.14 | 92.68 | ↓$0.46 (-0.49%) | 92.51 | 93.25 | 6.39K |
| 2024-04-17 | 93.59 | 92.86 | ↓$0.73 (-0.78%) | 92.69 | 93.59 | 32.97K |
| 2024-04-16 | 93.64 | 93.14 | ↓$0.50 (-0.54%) | 92.69 | 93.64 | 6.38K |
| 2024-04-15 | 95.34 | 93.81 | ↓$1.53 (-1.60%) | 93.54 | 95.46 | 7.71K |
| 2024-04-12 | 95.33 | 94.60 | ↓$0.73 (-0.77%) | 94.40 | 95.59 | 32.43K |
| 2024-04-11 | 96.33 | 95.99 | ↓$0.34 (-0.36%) | 95.44 | 96.33 | 14.51K |
| 2024-04-10 | 96.18 | 96.19 | ↑$0.01 (0.01%) | 95.80 | 96.51 | 8.78K |
| 2024-04-09 | 98.00 | 97.78 | ↓$0.22 (-0.22%) | 97.31 | 98.00 | 8.32K |
| 2024-04-08 | 97.51 | 97.63 | ↑$0.12 (0.12%) | 97.51 | 97.88 | 4.38K |
| 2024-04-05 | 96.93 | 97.42 | ↑$0.49 (0.51%) | 96.93 | 97.52 | 54.22K |
| 2024-04-04 | 98.41 | 96.87 | ↓$1.54 (-1.56%) | 96.83 | 98.41 | 7.95K |
| 2024-04-03 | 97.42 | 97.77 | ↑$0.34 (0.35%) | 97.42 | 97.89 | 44.85K |
| 2024-04-02 | 97.63 | 97.54 | ↓$0.09 (-0.10%) | 97.22 | 97.63 | 7.13K |
| 2024-04-01 | 99.14 | 98.48 | ↓$0.66 (-0.67%) | 98.39 | 99.14 | 8.71K |
| 2024-03-28 | 98.85 | 99.14 | ↑$0.29 (0.29%) | 98.85 | 99.16 | 5.94K |
| 2024-03-27 | 97.56 | 98.62 | ↑$1.06 (1.09%) | 97.56 | 98.63 | 5.82K |
| 2024-03-26 | 97.70 | 97.18 | ↓$0.52 (-0.53%) | 97.18 | 97.70 | 6.67K |
| 2024-03-25 | 97.49 | 97.39 | ↓$0.10 (-0.10%) | 97.39 | 97.67 | 5.08K |
| 2024-03-22 | 98.21 | 97.54 | ↓$0.67 (-0.68%) | 97.44 | 98.21 | 13.26K |
Create an account or log in to view more rows.
$JPME 5 minute looks sexy
$JPME somebody knows something
$JPME going green
$JPME is going to have a run next month
$JPME I like green candles on my birthday cake
$JPME the bulls in here
$JPME I still don’t wanna buy it
$JPME HERE WE GO
$JPME bull flag
breakout!
$JPME Buy the dip.