JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
50.40
-0.01 (-0.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.40 | 50.46 | 50.34 | 50.40 | 50.40 | -0.01% | 14,442 |
| Sep 11, 2025 | 50.50 | 50.54 | 50.33 | 50.41 | 50.41 | 0.35% | 12,116 |
| Sep 10, 2025 | 50.04 | 50.26 | 50.04 | 50.24 | 50.24 | 0.51% | 15,490 |
| Sep 9, 2025 | 50.07 | 50.08 | 49.93 | 49.98 | 49.98 | 0.04% | 19,891 |
| Sep 8, 2025 | 49.85 | 49.99 | 49.73 | 49.96 | 49.96 | 0.46% | 50,745 |
| Sep 5, 2025 | 49.49 | 49.74 | 49.49 | 49.73 | 49.73 | 0.75% | 158,699 |
| Sep 4, 2025 | 49.48 | 49.48 | 49.30 | 49.36 | 49.36 | 0.26% | 31,606 |
| Sep 3, 2025 | 49.11 | 49.29 | 49.11 | 49.23 | 49.23 | 0.35% | 36,058 |
| Sep 2, 2025 | 49.11 | 49.24 | 49.05 | 49.06 | 49.06 | -0.73% | 26,978 |
| Aug 29, 2025 | 49.31 | 49.42 | 49.31 | 49.42 | 49.23 | 0.14% | 38,640 |
| Aug 28, 2025 | 49.39 | 49.43 | 49.28 | 49.35 | 49.16 | 0.02% | 55,801 |
| Aug 27, 2025 | 49.39 | 49.39 | 49.22 | 49.34 | 49.15 | 0.02% | 181,027 |
| Aug 26, 2025 | 49.24 | 49.33 | 49.21 | 49.33 | 49.14 | 0.09% | 13,615 |
| Aug 25, 2025 | 49.26 | 49.29 | 49.17 | 49.29 | 49.10 | 0.01% | 38,880 |
| Aug 22, 2025 | 49.01 | 49.39 | 49.01 | 49.28 | 49.09 | 0.28% | 33,818 |
| Aug 21, 2025 | 49.10 | 49.17 | 49.10 | 49.14 | 48.95 | -0.11% | 13,604 |
| Aug 20, 2025 | 49.09 | 49.22 | 49.09 | 49.20 | 49.01 | 0.09% | 21,284 |
| Aug 19, 2025 | 49.08 | 49.23 | 49.08 | 49.15 | 48.96 | -0.02% | 29,796 |
| Aug 18, 2025 | 49.08 | 49.23 | 49.08 | 49.16 | 48.97 | 0.01% | 31,722 |
| Aug 15, 2025 | 49.14 | 49.21 | 49.13 | 49.16 | 48.97 | 0.01% | 24,427 |
| Aug 14, 2025 | 49.17 | 49.22 | 49.07 | 49.15 | 48.96 | -0.24% | 63,540 |
| Aug 13, 2025 | 49.35 | 49.35 | 49.21 | 49.27 | 49.08 | 0.02% | 33,206 |
| Aug 12, 2025 | 49.07 | 49.28 | 49.07 | 49.26 | 49.07 | -0.04% | 25,301 |
| Aug 11, 2025 | 49.33 | 49.33 | 49.22 | 49.28 | 49.09 | 0.14% | 38,273 |
| Aug 8, 2025 | 49.30 | 49.30 | 49.17 | 49.21 | 49.02 | -0.10% | 35,160 |
| Aug 7, 2025 | 49.29 | 49.31 | 49.19 | 49.26 | 49.07 | - | 40,176 |
| Aug 6, 2025 | 49.31 | 49.36 | 49.15 | 49.26 | 49.07 | -0.24% | 21,437 |
| Aug 5, 2025 | 49.36 | 49.46 | 49.27 | 49.38 | 49.19 | 0.04% | 24,679 |
| Aug 4, 2025 | 49.35 | 49.36 | 49.28 | 49.36 | 49.17 | 0.04% | 17,535 |
| Aug 1, 2025 | 49.29 | 49.40 | 49.17 | 49.34 | 49.15 | 0.24% | 119,958 |
| Jul 31, 2025 | 49.25 | 49.28 | 49.18 | 49.22 | 48.83 | 0.22% | 38,765 |
| Jul 30, 2025 | 49.15 | 49.29 | 49.08 | 49.11 | 48.72 | -0.26% | 167,762 |
| Jul 29, 2025 | 49.38 | 49.38 | 49.14 | 49.24 | 48.85 | 0.39% | 31,319 |
| Jul 28, 2025 | 48.88 | 49.12 | 48.88 | 49.05 | 48.66 | 0.10% | 47,503 |
| Jul 25, 2025 | 48.77 | 49.12 | 48.77 | 49.00 | 48.61 | 0.04% | 45,494 |
| Jul 24, 2025 | 48.93 | 49.04 | 48.85 | 48.98 | 48.59 | -0.07% | 24,837 |
| Jul 23, 2025 | 49.10 | 49.10 | 48.97 | 49.02 | 48.62 | -0.07% | 20,422 |
| Jul 22, 2025 | 48.74 | 49.14 | 48.74 | 49.05 | 48.66 | -0.08% | 29,498 |
| Jul 21, 2025 | 49.00 | 49.23 | 49.00 | 49.09 | 48.70 | 0.40% | 50,193 |
| Jul 18, 2025 | 48.82 | 49.04 | 48.82 | 48.89 | 48.50 | -0.13% | 87,126 |
| Jul 17, 2025 | 49.11 | 49.11 | 48.93 | 48.96 | 48.57 | -0.33% | 50,520 |
| Jul 16, 2025 | 49.22 | 49.27 | 49.06 | 49.12 | 48.73 | -0.18% | 60,737 |
| Jul 15, 2025 | 49.61 | 49.61 | 49.16 | 49.21 | 48.82 | -0.20% | 30,481 |
| Jul 14, 2025 | 49.65 | 49.65 | 49.25 | 49.31 | 48.92 | -0.14% | 52,401 |
| Jul 11, 2025 | 49.72 | 49.72 | 49.30 | 49.38 | 48.98 | -0.36% | 18,150 |
| Jul 10, 2025 | 49.60 | 49.77 | 49.52 | 49.56 | 49.16 | -0.10% | 44,044 |
| Jul 9, 2025 | 49.52 | 49.69 | 49.50 | 49.61 | 49.21 | 0.20% | 38,967 |
| Jul 8, 2025 | 49.82 | 49.82 | 49.45 | 49.51 | 49.11 | 0.02% | 17,802 |
| Jul 7, 2025 | 49.66 | 49.67 | 49.50 | 49.50 | 49.10 | -0.30% | 20,940 |
| Jul 3, 2025 | 49.52 | 49.70 | 49.52 | 49.65 | 49.25 | 0.12% | 58,796 |