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

JPME
🏛️ 美国 →
108.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 107.16 108.01 107.16 108.01 0.0M
2025-09-25 107.13 107.13 106.55 106.71 0.0M
2025-09-24 108.16 108.16 107.75 107.78 0.0M
2025-09-23 107.77 108.48 107.74 107.89 0.0M
2025-09-22 108.06 108.25 107.80 108.17 0.0M
2025-09-19 108.99 108.99 108.03 108.28 0.0M
2025-09-18 108.53 109.02 108.37 108.81 0.0M
2025-09-17 108.73 109.37 108.10 108.10 0.1M
2025-09-16 108.55 108.55 107.87 108.12 0.0M
2025-09-15 109.28 109.28 108.42 108.42 0.0M
2025-09-12 109.67 109.67 109.06 109.06 0.0M
2025-09-11 108.57 109.86 108.57 109.86 0.0M
2025-09-10 108.65 108.65 108.12 108.35 0.0M
2025-09-09 108.49 108.49 108.25 108.41 0.0M
2025-09-08 109.36 109.36 108.60 108.89 0.0M
2025-09-05 109.19 109.51 108.55 109.11 0.0M
2025-09-04 107.99 108.78 107.88 108.78 0.0M
2025-09-03 107.65 107.81 107.21 107.57 0.0M
2025-09-02 107.47 107.65 107.21 107.64 0.0M
2025-08-29 108.00 108.17 107.98 108.11 0.0M
2025-08-28 108.57 108.57 107.54 108.14 0.0M
2025-08-27 107.84 108.53 107.84 108.49 0.0M
2025-08-26 107.93 108.01 107.75 107.87 0.0M
2025-08-25 108.36 108.36 107.88 107.88 0.0M
2025-08-22 106.51 108.80 106.51 108.49 0.0M
2025-08-21 106.07 106.42 105.81 106.15 0.0M
2025-08-20 106.23 106.62 106.08 106.33 0.0M
2025-08-19 105.80 106.66 105.80 106.26 0.0M
2025-08-18 105.86 105.92 105.53 105.65 0.0M
2025-08-15 106.45 106.45 105.74 105.74 0.0M
2025-08-14 106.45 106.45 105.83 106.17 0.0M
2025-08-13 106.02 107.28 106.02 107.28 0.0M
2025-08-12 104.42 105.58 104.42 105.58 0.0M
2025-08-11 104.66 104.85 103.94 103.94 0.0M
2025-08-08 104.42 104.76 104.41 104.41 0.0M
2025-08-07 104.82 104.82 103.80 104.17 0.0M
2025-08-06 104.85 104.85 104.18 104.23 0.0M
2025-08-05 104.85 104.85 104.14 104.66 0.0M
2025-08-04 103.80 104.71 103.80 104.69 0.0M
2025-08-01 103.74 103.76 102.91 103.48 0.0M
2025-07-31 104.86 105.49 104.34 104.34 0.0M
2025-07-30 106.25 106.28 104.96 105.12 0.0M
2025-07-29 105.96 106.25 105.78 106.02 0.0M
2025-07-28 106.72 106.72 105.78 105.90 0.0M
2025-07-25 106.33 106.48 105.89 106.48 0.0M
2025-07-24 106.83 106.83 106.10 106.10 0.0M
2025-07-23 106.52 107.01 106.52 106.86 0.0M
2025-07-22 105.10 106.23 105.10 106.23 0.0M
2025-07-21 105.50 105.50 104.35 104.35 0.0M
2025-07-18 105.22 105.22 104.64 104.95 0.0M
2025-07-17 104.12 104.88 104.10 104.76 0.0M
2025-07-16 103.80 104.07 103.15 103.95 0.0M
2025-07-15 105.83 105.83 103.61 103.61 0.0M
2025-07-14 105.14 105.36 104.87 105.36 0.0M
2025-07-11 105.45 105.45 104.75 105.15 0.0M
2025-07-10 105.26 106.29 105.26 105.83 0.0M
2025-07-09 105.75 105.75 104.65 105.26 0.0M
2025-07-08 104.99 105.33 104.88 105.07 0.0M
2025-07-07 106.02 106.02 104.44 104.81 0.0M
2025-07-03 105.80 106.01 105.68 105.76 0.0M
2025-07-02 104.90 105.39 104.63 105.39 0.0M
2025-07-01 103.61 105.66 103.61 104.88 0.0M
2025-06-30 103.82 103.82 103.18 103.70 0.0M
2025-06-27 103.33 103.79 102.87 103.39 0.0M
2025-06-26 102.66 103.17 102.66 103.17 0.0M
2025-06-25 103.19 103.19 102.23 102.23 0.0M
2025-06-24 103.07 103.54 102.95 103.34 0.0M
2025-06-23 102.52 103.13 102.09 103.13 0.0M
2025-06-20 102.65 102.68 101.92 102.21 0.0M
2025-06-18 102.16 102.71 101.81 102.10 0.0M
2025-06-17 102.49 102.75 101.92 101.97 0.0M
2025-06-16 102.67 103.26 102.54 102.69 0.0M
2025-06-13 102.43 102.89 101.84 101.84 0.0M
2025-06-12 102.58 103.08 102.58 103.08 0.0M
2025-06-11 103.29 103.29 102.58 102.65 0.0M
2025-06-10 102.97 103.17 102.86 102.96 0.0M
2025-06-09 102.96 103.22 102.60 102.67 0.0M
2025-06-06 102.54 102.71 102.35 102.70 0.0M
2025-06-05 101.78 102.29 101.40 101.62 0.0M
2025-06-04 102.55 102.58 101.90 101.90 0.0M
2025-06-03 101.65 102.46 101.22 102.39 0.0M
2025-06-02 101.55 101.55 100.46 101.41 0.0M
2025-05-30 101.36 101.77 100.88 101.56 0.0M
2025-05-29 101.94 101.94 101.06 101.58 0.0M
2025-05-28 102.30 102.30 101.24 101.24 0.0M
2025-05-27 101.57 102.30 101.17 102.26 0.0M
2025-05-23 99.58 100.57 99.58 100.38 0.0M
2025-05-22 100.83 100.90 100.05 100.57 0.0M
2025-05-21 102.78 102.78 100.95 100.95 0.0M
2025-05-20 103.52 103.81 103.20 103.25 0.1M
2025-05-19 102.97 103.65 102.78 103.58 0.0M
2025-05-16 102.84 103.80 102.84 103.80 0.0M
2025-05-15 101.81 102.70 101.81 102.70 0.0M
2025-05-14 102.63 102.63 101.61 101.94 0.0M
2025-05-13 102.72 103.06 102.55 102.65 0.0M
2025-05-12 102.70 102.70 101.81 102.37 0.0M
2025-05-09 100.04 100.09 99.45 99.78 0.0M
2025-05-08 99.74 100.55 99.53 99.83 0.0M
2025-05-07 99.04 99.24 98.59 99.07 0.0M
2025-05-06 98.65 99.29 98.33 98.70 0.0M
2025-05-05 99.08 99.83 98.83 99.20 0.0M
2025-05-02 99.18 99.72 98.71 99.57 0.0M
2025-05-01 98.28 99.00 98.00 98.12 0.0M
2025-04-30 97.37 98.20 96.58 98.20 0.0M
2025-04-29 97.69 98.55 97.16 98.36 0.0M
2025-04-28 97.62 98.11 97.09 98.05 0.0M
2025-04-25 97.38 97.46 97.16 97.45 0.0M
2025-04-24 96.37 97.92 96.04 97.68 0.0M
2025-04-23 97.22 98.00 95.83 96.28 0.0M
2025-04-22 94.09 95.58 94.09 95.38 0.0M
2025-04-21 94.43 94.43 92.37 93.13 0.0M
2025-04-17 94.69 95.83 94.69 95.14 0.0M
2025-04-16 94.84 95.39 93.70 94.18 0.0M
2025-04-15 95.21 95.79 94.88 95.09 0.0M
2025-04-14 95.50 95.63 94.40 95.30 0.0M
2025-04-11 92.55 94.45 91.70 94.26 0.2M
2025-04-10 93.84 93.84 90.54 92.81 0.6M
2025-04-09 88.40 95.81 87.85 95.81 0.0M
2025-04-08 93.59 93.77 88.18 89.28 0.0M
2025-04-07 89.60 92.25 89.55 90.99 0.0M
2025-04-04 94.76 94.76 91.73 92.10 0.0M
2025-04-03 98.97 99.00 97.09 97.09 0.0M
2025-04-02 100.20 102.18 100.20 102.03 0.0M
2025-04-01 100.36 101.20 99.61 100.83 0.0M
2025-03-31 99.19 100.72 98.84 100.57 0.0M
2025-03-28 100.95 100.95 99.53 99.83 0.0M
2025-03-27 101.37 101.54 100.77 100.99 0.0M
2025-03-26 101.69 102.13 101.21 101.45 0.0M
2025-03-25 102.01 102.01 101.35 101.53 0.0M
2025-03-24 101.31 102.30 101.31 102.18 0.0M
2025-03-21 100.29 100.53 99.85 100.32 0.0M
2025-03-20 101.00 101.66 100.71 101.11 0.0M
2025-03-19 100.72 101.79 100.67 101.39 0.0M
2025-03-18 100.97 100.97 100.43 100.62 0.0M
2025-03-17 99.76 101.51 99.76 101.16 0.0M
2025-03-14 98.48 99.79 98.29 99.79 0.0M
2025-03-13 99.16 99.16 97.59 97.76 0.0M
2025-03-12 100.09 100.09 98.61 99.03 0.0M
2025-03-11 100.52 100.52 98.79 99.49 0.0M
2025-03-10 101.09 101.52 99.85 100.46 0.0M
2025-03-07 100.82 101.98 100.19 101.74 0.0M
2025-03-06 101.05 101.63 100.36 100.80 0.0M
2025-03-05 101.19 102.10 100.88 101.99 0.0M
2025-03-04 102.24 102.50 100.92 101.18 0.0M
2025-03-03 104.49 104.50 102.34 102.76 0.0M
2025-02-28 103.11 104.12 103.00 104.12 0.0M
2025-02-27 104.03 104.09 103.09 103.09 0.0M
2025-02-26 104.41 104.81 103.64 103.85 0.0M
2025-02-25 103.97 104.34 103.45 104.13 0.0M
2025-02-24 104.06 104.27 103.83 103.87 0.0M
2025-02-21 105.34 105.34 103.48 103.75 0.1M
2025-02-20 105.51 105.51 104.66 105.19 0.0M
2025-02-19 105.24 105.71 105.04 105.68 0.0M
2025-02-18 105.31 105.58 104.90 105.58 0.0M
2025-02-14 105.38 105.67 105.05 105.05 0.0M
2025-02-13 104.45 105.17 104.34 105.11 0.0M
2025-02-12 103.53 104.07 103.53 103.92 0.0M
2025-02-11 104.43 104.71 104.43 104.70 0.0M
2025-02-10 105.30 105.30 104.51 104.89 0.0M
2025-02-07 105.49 105.60 104.66 104.77 0.0M
2025-02-06 106.13 106.26 104.85 105.32 0.0M
2025-02-05 105.39 105.79 105.23 105.68 0.0M
2025-02-04 104.73 105.38 104.73 105.12 0.0M
2025-02-03 104.11 105.37 103.60 104.92 0.0M
2025-01-31 106.54 106.68 105.53 105.62 0.0M
2025-01-30 105.85 106.99 105.85 106.67 0.0M
2025-01-29 106.03 106.23 105.32 105.50 0.0M
2025-01-28 106.45 106.45 105.64 105.95 0.0M
2025-01-27 105.71 106.72 105.71 106.31 0.0M
2025-01-24 107.03 107.03 106.72 106.81 0.0M
2025-01-23 106.76 107.10 106.43 106.88 0.0M
2025-01-22 107.68 107.68 106.72 106.72 0.0M
2025-01-21 106.83 107.44 106.83 107.35 0.0M
2025-01-17 106.21 106.44 105.92 105.92 0.0M
2025-01-16 104.84 105.71 104.80 105.71 0.0M
2025-01-15 105.47 105.47 104.52 104.78 0.0M
2025-01-14 103.25 104.00 103.01 103.75 0.0M
2025-01-13 101.46 102.71 101.46 102.69 0.0M
2025-01-10 102.63 102.63 101.37 101.67 0.1M
2025-01-08 102.74 103.04 101.97 103.04 0.0M
2025-01-07 103.42 103.55 102.57 102.94 0.0M
2025-01-06 103.82 104.04 103.22 103.22 0.0M
2025-01-03 102.70 103.51 102.60 103.31 0.0M
2025-01-02 103.42 103.42 102.01 102.35 0.0M