Stock listing
NYSE Arca:JMTG JPMorgan Mortgage-Backed Securities ETF Stock
Follow JPMorgan Mortgage-Backed Securities ETF into a list and get an email when it puts out news.
Share price · AMEX:JMTG
$49.31 USD +0.20 (+0.4%)
Close on Nov 4, 2026
- Day range
- $49.11 – $49.34 USDNov 4, 2026
- Volume
- 572,414 sharesNov 4, 2026
- 52-week range
- $47.94 – $52.04 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $34.36M USDMedian day 551,050 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:JMTG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.31 | +0.20 | +0.4% | $49.17 | $49.34 | $49.11 | 572,414 | |
| $49.11 | -0.10 | -0.2% | $49.20 | $49.22 | $49.07 | 675,845 | |
| $49.21 | -0.20 | -0.4% | $49.26 | $49.32 | $49.18 | 581,403 | |
| $49.41 | +0.23 | +0.5% | $49.35 | $49.46 | $49.28 | 496,900 | |
| $49.18 | +0.09 | +0.2% | $49.16 | $49.31 | $49.13 | 728,000 | |
| $49.09 | -0.10 | -0.2% | $49.14 | $49.18 | $49.02 | 554,700 | |
| $49.19 | +0.03 | +0.1% | $49.12 | $49.23 | $49.10 | 2,400,300 | |
| $49.16 | +0.07 | +0.1% | $49.15 | $49.23 | $49.11 | 478,400 | |
| $49.09 | -0.01 | 0.0% | $49.18 | $49.18 | $49.06 | 863,200 | |
| $49.10 | +0.39 | +0.8% | $48.90 | $49.16 | $48.86 | 1,127,600 | |
| $48.71 | +0.05 | +0.1% | $48.72 | $48.80 | $48.58 | 622,300 | |
| $48.66 | +0.04 | +0.1% | $48.66 | $48.79 | $48.61 | 681,200 | |
| $48.62 | -0.10 | -0.2% | $48.69 | $48.73 | $48.57 | 506,700 | |
| $48.72 | 0.00 | 0.0% | $48.67 | $48.84 | $48.64 | 742,600 | |
| $48.72 | +0.29 | +0.6% | $48.83 | $48.86 | $48.67 | 1,073,200 | |
| $48.43 | +0.05 | +0.1% | $48.16 | $48.48 | $48.15 | 674,000 | |
| $48.38 | +0.05 | +0.1% | $48.40 | $48.41 | $48.35 | 620,600 | |
| $48.33 | -0.01 | 0.0% | $48.30 | $48.34 | $48.29 | 814,300 | |
| $48.34 | +0.02 | 0.0% | $48.27 | $48.35 | $48.21 | 605,100 | |
| $48.32 | +0.20 | +0.4% | $48.08 | $48.33 | $48.04 | 951,000 | |
| $48.12 | -0.03 | -0.1% | $47.94 | $48.20 | $47.94 | 1,036,500 | |
| $48.15 | +0.08 | +0.2% | $48.06 | $48.20 | $48.06 | 705,300 | |
| $48.07 | -0.02 | 0.0% | $48.08 | $48.13 | $48.00 | 844,100 | |
| $48.09 | -0.14 | -0.3% | $48.35 | $48.39 | $48.06 | 808,200 | |
| $48.23 | -0.11 | -0.2% | $48.06 | $48.32 | $47.99 | 592,400 | |
| $48.34 | -0.03 | -0.1% | $48.45 | $48.48 | $48.28 | 746,800 | |
| $48.37 | -0.03 | -0.1% | $48.33 | $48.46 | $48.24 | 4,134,800 | |
| $48.40 | -0.25 | -0.5% | $48.45 | $48.53 | $48.32 | 725,300 | |
| $48.65 | +0.14 | +0.3% | $48.55 | $48.68 | $48.41 | 1,059,300 | |
| $48.51 | -0.26 | -0.5% | $48.81 | $48.89 | $48.50 | 1,989,700 | |
| $48.77 | -0.48 | -1.0% | $49.17 | $49.17 | $48.69 | 689,800 | |
| $49.25 | +0.05 | +0.1% | $49.23 | $49.29 | $49.18 | 418,300 | |
| $49.20 | +0.06 | +0.1% | $49.23 | $49.27 | $49.17 | 507,400 | |
| $49.14 | -0.15 | -0.3% | $49.21 | $49.21 | $49.12 | 459,900 | |
| $49.29 | +0.28 | +0.6% | $49.16 | $49.33 | $49.15 | 897,100 | |
| $49.01 | -0.03 | -0.1% | $49.17 | $49.28 | $48.99 | 997,700 | |
| $49.04 | -0.13 | -0.3% | $49.15 | $49.18 | $49.04 | 506,400 | |
| $49.17 | -0.01 | 0.0% | $49.08 | $49.29 | $49.02 | 547,400 | |
| $49.18 | -0.09 | -0.2% | $49.30 | $49.31 | $49.14 | 286,700 | |
| $49.27 | -0.30 | -0.6% | $49.36 | $49.39 | $49.23 | 462,300 | |
| $49.57 | -0.09 | -0.2% | $49.65 | $49.67 | $49.51 | 348,600 | |
| $49.66 | -0.08 | -0.2% | $49.74 | $49.76 | $49.62 | 268,100 | |
| $49.74 | +0.02 | 0.0% | $49.75 | $49.80 | $49.72 | 302,100 | |
| $49.72 | +0.12 | +0.2% | $49.71 | $49.80 | $49.69 | 2,606,400 | |
| $49.60 | 0.00 | 0.0% | $49.59 | $49.61 | $49.49 | 436,700 | |
| $49.60 | -0.35 | -0.7% | $49.63 | $49.71 | $49.57 | 495,000 | |
| $49.95 | -0.08 | -0.2% | $49.95 | $49.95 | $49.89 | 347,200 | |
| $50.03 | -0.14 | -0.3% | $50.19 | $50.25 | $50.00 | 251,500 | |
| $50.17 | -0.05 | -0.1% | $50.21 | $50.25 | $50.16 | 312,700 | |
| $50.22 | -0.10 | -0.2% | $50.24 | $50.24 | $50.16 | 349,600 | |
| $50.32 | +0.20 | +0.4% | $50.21 | $50.33 | $50.17 | 497,400 | |
| $50.12 | +0.04 | +0.1% | $50.09 | $50.16 | $50.09 | 259,100 | |
| $50.08 | -0.08 | -0.2% | $50.12 | $50.13 | $50.01 | 515,500 | |
| $50.16 | -0.14 | -0.3% | $50.11 | $50.18 | $50.08 | 490,400 | |
| $50.30 | +0.23 | +0.5% | $50.21 | $50.30 | $50.14 | 285,500 | |
| $50.07 | 0.00 | 0.0% | $50.03 | $50.12 | $50.02 | 636,500 | |
| $50.07 | -0.06 | -0.1% | $50.08 | $50.14 | $50.05 | 233,500 | |
| $50.13 | -0.07 | -0.1% | $50.22 | $50.25 | $50.10 | 221,800 | |
| $50.20 | +0.13 | +0.3% | $50.21 | $50.30 | $50.19 | 215,700 | |
| $50.07 | +0.01 | 0.0% | $50.15 | $50.16 | $50.07 | 225,500 | |
| $50.06 | +0.10 | +0.2% | $50.06 | $50.09 | $50.04 | 299,100 | |
| $49.96 | -0.16 | -0.3% | $50.08 | $50.09 | $49.96 | 237,500 | |
| $50.12 | +0.10 | +0.2% | $50.14 | $50.16 | $50.06 | 250,400 | |
| $50.02 | -0.14 | -0.3% | $50.09 | $50.12 | $49.99 | 343,600 | |
| $50.16 | +0.05 | +0.1% | $50.09 | $50.18 | $50.09 | 1,346,700 | |
| $50.11 | +0.19 | +0.4% | $50.04 | $50.14 | $50.03 | 286,700 |
- Ticker
- NYSE Arca:JMTG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
JPMorgan Mortgage-Backed Securities ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about JPMorgan Mortgage-Backed Securities ETF.