JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
50.50
+0.15 (0.30%)
At close: Oct 13, 2025, 4:00 PM EDT
50.50
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
JMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.59 | 50.59 | 50.40 | 50.49 | - | 0.29% | 54,463 |
| Oct 10, 2025 | 50.48 | 50.48 | 50.24 | 50.35 | 50.35 | 0.19% | 20,198 |
| Oct 9, 2025 | 50.38 | 50.38 | 50.19 | 50.25 | 50.25 | 0.07% | 8,806 |
| Oct 8, 2025 | 50.45 | 50.45 | 50.19 | 50.22 | 50.22 | -0.20% | 12,299 |
| Oct 7, 2025 | 50.36 | 50.36 | 50.26 | 50.32 | 50.32 | 0.12% | 12,928 |
| Oct 6, 2025 | 50.25 | 50.32 | 50.23 | 50.26 | 50.26 | -0.06% | 18,537 |
| Oct 3, 2025 | 50.39 | 50.39 | 50.25 | 50.29 | 50.29 | 0.10% | 10,769 |
| Oct 2, 2025 | 50.43 | 50.43 | 50.24 | 50.24 | 50.24 | -0.22% | 22,968 |
| Oct 1, 2025 | 50.30 | 50.36 | 50.27 | 50.35 | 50.35 | -0.28% | 26,085 |
| Sep 30, 2025 | 50.24 | 50.49 | 50.24 | 50.49 | 50.29 | 0.24% | 15,339 |
| Sep 29, 2025 | 50.29 | 50.43 | 50.29 | 50.37 | 50.17 | 0.18% | 21,540 |
| Sep 26, 2025 | 50.44 | 50.44 | 50.24 | 50.28 | 50.08 | 0.18% | 11,249 |
| Sep 25, 2025 | 50.22 | 50.26 | 50.18 | 50.19 | 49.99 | -0.22% | 33,354 |
| Sep 24, 2025 | 50.62 | 50.62 | 50.19 | 50.30 | 50.10 | -0.02% | 31,722 |
| Sep 23, 2025 | 50.64 | 50.64 | 50.31 | 50.31 | 50.11 | -0.12% | 27,384 |
| Sep 22, 2025 | 50.62 | 50.62 | 50.37 | 50.37 | 50.17 | -0.05% | 23,076 |
| Sep 19, 2025 | 50.38 | 50.40 | 50.29 | 50.40 | 50.20 | 0.01% | 13,163 |
| Sep 18, 2025 | 50.69 | 50.69 | 50.39 | 50.39 | 50.19 | -0.26% | 38,023 |
| Sep 17, 2025 | 50.60 | 50.69 | 50.48 | 50.52 | 50.32 | -0.04% | 40,296 |
| Sep 16, 2025 | 50.35 | 50.58 | 50.35 | 50.54 | 50.34 | 0.06% | 19,216 |
| Sep 15, 2025 | 50.35 | 50.53 | 50.35 | 50.51 | 50.31 | 0.21% | 11,085 |
| Sep 12, 2025 | 50.40 | 50.46 | 50.34 | 50.40 | 50.21 | -0.01% | 14,442 |
| Sep 11, 2025 | 50.50 | 50.54 | 50.33 | 50.41 | 50.21 | 0.35% | 12,116 |
| Sep 10, 2025 | 50.04 | 50.26 | 50.04 | 50.24 | 50.04 | 0.51% | 15,490 |
| Sep 9, 2025 | 50.07 | 50.08 | 49.93 | 49.98 | 49.78 | 0.04% | 19,891 |
| Sep 8, 2025 | 49.85 | 49.99 | 49.73 | 49.96 | 49.76 | 0.46% | 50,745 |
| Sep 5, 2025 | 49.49 | 49.74 | 49.49 | 49.73 | 49.53 | 0.75% | 158,699 |
| Sep 4, 2025 | 49.48 | 49.48 | 49.30 | 49.36 | 49.17 | 0.26% | 31,606 |
| Sep 3, 2025 | 49.11 | 49.29 | 49.11 | 49.23 | 49.04 | 0.35% | 36,058 |
| Sep 2, 2025 | 49.11 | 49.24 | 49.05 | 49.06 | 48.87 | -0.73% | 26,978 |
| Aug 29, 2025 | 49.31 | 49.42 | 49.31 | 49.42 | 49.04 | 0.14% | 38,640 |
| Aug 28, 2025 | 49.39 | 49.43 | 49.28 | 49.35 | 48.97 | 0.02% | 55,801 |
| Aug 27, 2025 | 49.39 | 49.39 | 49.22 | 49.34 | 48.96 | 0.02% | 181,027 |
| Aug 26, 2025 | 49.24 | 49.33 | 49.21 | 49.33 | 48.95 | 0.09% | 13,615 |
| Aug 25, 2025 | 49.26 | 49.29 | 49.17 | 49.29 | 48.91 | 0.01% | 38,880 |
| Aug 22, 2025 | 49.01 | 49.39 | 49.01 | 49.28 | 48.90 | 0.28% | 33,818 |
| Aug 21, 2025 | 49.10 | 49.17 | 49.10 | 49.14 | 48.76 | -0.11% | 13,604 |
| Aug 20, 2025 | 49.09 | 49.22 | 49.09 | 49.20 | 48.82 | 0.09% | 21,284 |
| Aug 19, 2025 | 49.08 | 49.23 | 49.08 | 49.15 | 48.77 | -0.02% | 29,796 |
| Aug 18, 2025 | 49.08 | 49.23 | 49.08 | 49.16 | 48.78 | 0.01% | 31,722 |
| Aug 15, 2025 | 49.14 | 49.21 | 49.13 | 49.16 | 48.78 | 0.01% | 24,427 |
| Aug 14, 2025 | 49.17 | 49.22 | 49.07 | 49.15 | 48.77 | -0.24% | 63,540 |
| Aug 13, 2025 | 49.35 | 49.35 | 49.21 | 49.27 | 48.89 | 0.02% | 33,206 |
| Aug 12, 2025 | 49.07 | 49.28 | 49.07 | 49.26 | 48.88 | -0.04% | 25,301 |
| Aug 11, 2025 | 49.33 | 49.33 | 49.22 | 49.28 | 48.90 | 0.14% | 38,273 |
| Aug 8, 2025 | 49.30 | 49.30 | 49.17 | 49.21 | 48.83 | -0.10% | 35,160 |
| Aug 7, 2025 | 49.29 | 49.31 | 49.19 | 49.26 | 48.88 | - | 40,176 |
| Aug 6, 2025 | 49.31 | 49.36 | 49.15 | 49.26 | 48.88 | -0.24% | 21,437 |
| Aug 5, 2025 | 49.36 | 49.46 | 49.27 | 49.38 | 49.00 | 0.04% | 24,679 |
| Aug 4, 2025 | 49.35 | 49.36 | 49.28 | 49.36 | 48.98 | 0.04% | 17,535 |