Australia markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.36-0.48 (-0.51%)
At close: 03:59PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202494.8894.3694.0894.3694.3614,413
03 July 202494.9695.3294.6794.8494.845,700
02 July 202494.5794.7494.4294.7494.749,400
01 July 202495.6895.6894.4794.5694.567,800
28 June 202495.4595.7294.8995.2095.206,600
27 June 202494.9995.0694.6695.0595.0512,100
26 June 202494.8294.9294.5394.9294.926,600
25 June 202496.2696.2694.9495.2495.248,900
25 June 20240.463 Dividend
24 June 202496.7197.0596.6596.6996.239,200
21 June 202496.0196.1295.7296.1295.664,100
20 June 202496.1596.2495.8595.8795.4113,000
18 June 202495.8396.2495.7196.0395.579,700
17 June 202494.6495.8094.6495.6395.1732,400
14 June 202495.1595.2294.5895.0394.576,100
13 June 202496.1196.1195.2995.9895.5211,500
12 June 202496.8796.9596.0396.3595.8910,300
11 June 202495.1895.5595.0195.4695.006,900
10 June 202494.9795.8694.9795.7195.258,900
07 June 202495.4895.8895.4495.5395.0710,800
06 June 202495.9996.1495.7195.8895.425,400
05 June 202495.8196.2995.8196.2595.794,100
04 June 202496.2396.2395.5295.6895.224,900
03 June 202497.4897.4896.0896.4696.009,000
31 May 202496.3397.2196.0197.2196.744,300
30 May 202495.3596.0495.3596.0395.579,400
29 May 202495.2095.2994.9995.1494.685,500
28 May 202497.1997.1996.0696.1995.735,300
24 May 202496.5997.0196.5996.9096.447,700
23 May 202497.5997.5996.1296.1695.706,700
22 May 202497.8898.0397.1797.4797.0031,900
21 May 202498.1098.3597.9298.2997.829,800
20 May 202498.5498.6798.2998.3997.9211,400
17 May 202498.3398.3398.1898.3297.857,600
16 May 202498.9498.9498.3398.3397.866,700
15 May 202498.7898.7898.4298.7198.2437,400
14 May 202497.8498.0197.5897.9197.447,400
13 May 202497.9298.0097.4097.4096.945,500
10 May 202497.6897.6897.3097.5397.064,300
09 May 202496.5797.4996.5797.4997.028,600
08 May 202496.0796.4196.0796.3995.936,100
07 May 202496.4296.7996.4296.5496.085,300
06 May 202495.8996.1395.8996.1395.6712,200
03 May 202495.8195.8194.9395.1694.7013,700
02 May 202494.5294.7294.0894.6594.208,200
01 May 202493.7495.1293.7293.8993.445,700
30 Apr 202494.9995.0394.1894.1893.736,000
29 Apr 202495.0195.5695.0195.4695.018,200
26 Apr 202494.7595.0894.7594.7894.335,100
25 Apr 202494.2994.8694.0494.5894.139,300
24 Apr 202494.7795.1394.5795.1394.679,100
23 Apr 202493.9495.0493.9494.8394.3812,100
22 Apr 202493.6094.3793.4293.9293.4717,600
19 Apr 202492.5693.3192.5693.2992.8429,300
18 Apr 202493.1493.2592.4592.6892.246,400
17 Apr 202493.5993.5992.6992.8692.4133,000
16 Apr 202493.6493.6492.6993.1492.696,400
15 Apr 202495.3495.4693.5493.8193.367,700
12 Apr 202495.3395.5994.4094.6094.1432,400
11 Apr 202496.3396.3395.4495.9995.5314,500
10 Apr 202496.1896.5195.7996.1995.738,800
09 Apr 202498.0098.0097.3197.7897.318,300
08 Apr 202497.5197.8897.5197.6397.164,400
05 Apr 202496.9397.5296.9397.4296.9654,200
04 Apr 202498.4198.4196.8396.8796.418,000
03 Apr 202497.4297.8997.4297.7697.3044,800
02 Apr 202497.6397.6397.2297.5497.077,100
01 Apr 202499.1499.1498.3998.4798.008,700
28 Mar 202498.8599.1698.8599.1498.665,900
27 Mar 202497.5698.6397.5698.6298.155,800
26 Mar 202497.7097.7097.1897.1896.716,700
25 Mar 202497.4997.6797.3997.3996.925,100
22 Mar 202498.2198.2197.4497.5497.0813,300
21 Mar 202497.7398.1597.7398.0897.6111,900
20 Mar 202496.3797.2996.3797.1796.707,200
19 Mar 202495.4396.4395.4396.4395.9729,100
19 Mar 20240.255 Dividend
18 Mar 202496.1896.2095.8695.8995.1821,700
15 Mar 202495.9496.1995.7895.8195.1018,100
14 Mar 202496.6996.7995.2595.7295.008,400
13 Mar 202496.6397.0796.6396.8696.1420,900
12 Mar 202496.5096.6096.1296.6095.888,700
11 Mar 202496.0396.2895.7696.2495.528,100
08 Mar 202496.8696.8696.1296.2795.569,000
07 Mar 202496.1996.5096.1996.4595.746,000
06 Mar 202495.7095.9995.3895.5694.8515,400
05 Mar 202495.8195.8694.9295.2294.528,200
04 Mar 202495.2395.7695.2395.5794.8620,200
01 Mar 202494.8095.1094.5695.1094.4024,200
29 Feb 202494.6394.7294.2394.6893.987,000
28 Feb 202493.7994.3293.7994.0293.3223,400
27 Feb 202493.9194.0793.8394.0793.378,800
26 Feb 202493.8894.1093.6393.7193.0123,700
23 Feb 202493.7994.1193.7993.9893.2811,300
22 Feb 202493.1593.7493.1593.5592.8518,700
21 Feb 202492.1992.7392.1992.7392.0431,900
20 Feb 202492.0092.6192.0092.3091.6125,700
16 Feb 202492.4793.1692.4792.6391.949,500
15 Feb 202492.1192.9992.1192.9392.249,600
14 Feb 202491.4191.7291.0691.5490.869,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...