JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
49.66
-0.05 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed

JMHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.4249.7749.4249.6649.66-0.10%10,055
Jun 26, 202549.6749.7549.6649.7149.710.22%18,146
Jun 25, 202549.4049.6949.4049.6049.600.06%51,183
Jun 24, 202549.5249.5949.4549.5749.570.02%71,352
Jun 23, 202549.6649.6649.4949.5649.560.08%26,038
Jun 20, 202549.2749.5649.2749.5249.520.18%14,690
Jun 18, 202549.4549.5149.3749.4349.430.02%20,937
Jun 17, 202549.5849.5849.3449.4249.420.33%17,759
Jun 16, 202549.2049.3849.2049.2649.260.02%24,572
Jun 13, 202549.4049.4049.2549.2549.25-0.40%7,526
Jun 12, 202549.5149.5549.4049.4549.450.37%19,811
Jun 11, 202549.2349.3849.2349.2749.270.20%29,208
Jun 10, 202549.3149.3149.1449.1749.17-0.10%14,795
Jun 9, 202549.1649.3249.1449.2249.220.18%24,734
Jun 6, 202549.1849.3349.1349.1349.13-0.35%24,418
Jun 5, 202549.5349.5449.2949.3149.31-0.23%67,268
Jun 4, 202549.4449.4649.3049.4249.420.28%72,186
Jun 3, 202549.3849.3849.1249.2849.280.02%12,396
Jun 2, 202549.3449.3449.1749.2749.27-0.52%15,480
May 30, 202549.8249.8249.4049.5349.32-0.22%49,613
May 29, 202549.6349.7449.6049.6449.43-0.06%37,240
May 28, 202549.5849.7349.4649.6749.460.16%35,676
May 27, 202549.3949.6349.3949.5949.380.43%25,324
May 23, 202549.2949.4849.2949.3849.170.33%17,186
May 22, 202549.2349.3649.1549.2249.01-0.18%51,920
May 21, 202549.6849.6849.3149.3149.10-0.62%37,814
May 20, 202549.4849.6749.4549.6249.410.02%24,874
May 19, 202549.4049.6149.3049.6149.40-0.14%53,570
May 16, 202549.6449.6849.5149.6849.470.18%26,099
May 15, 202549.3249.7149.3249.5949.380.43%55,016
May 14, 202549.5249.5249.3849.3849.17-0.28%20,894
May 13, 202549.8149.8149.4449.5249.310.04%58,579
May 12, 202549.5649.5649.4849.5049.29-0.18%16,866
May 9, 202549.9449.9449.5449.5949.380.08%23,003
May 8, 202550.1050.1049.5249.5549.34-0.59%118,768
May 7, 202549.6049.9049.6049.8549.630.20%114,665
May 6, 202550.0250.0249.4449.7549.530.41%53,304
May 5, 202549.6549.6549.3549.5449.33-0.12%36,356
May 2, 202549.5849.7249.5849.6049.39-0.39%16,765
May 1, 202549.8849.8849.7649.7949.58-0.48%7,326
Apr 30, 202549.7950.0449.7950.0349.630.39%33,121
Apr 29, 202549.5149.8949.5149.8449.440.22%19,233
Apr 28, 202549.6949.7649.6549.7349.330.21%50,832
Apr 25, 202549.6949.7849.5749.6249.230.11%40,195
Apr 24, 202549.6349.6349.2349.5749.170.71%26,590
Apr 23, 202549.4049.7149.1749.2248.830.35%24,178
Apr 22, 202549.4049.4048.8549.0548.66-0.16%26,675
Apr 21, 202549.2849.4049.0249.1348.74-0.37%78,277
Apr 17, 202549.0049.4549.0049.3148.910.02%94,102
Apr 16, 202549.4749.4749.1749.3048.900.11%18,365