JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
49.72
+0.16 (0.32%)
At close: Mar 30, 2026, 4:00 PM EDT
49.72
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
JMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 49.62 | 49.76 | 49.62 | 49.68 | - | 0.24% | 20,192 |
| Mar 27, 2026 | 49.74 | 49.74 | 49.35 | 49.56 | 49.56 | 0.11% | 33,526 |
| Mar 26, 2026 | 49.73 | 49.73 | 49.50 | 49.51 | 49.51 | -0.07% | 22,565 |
| Mar 25, 2026 | 49.81 | 49.88 | 49.54 | 49.54 | 49.54 | 0.20% | 86,342 |
| Mar 24, 2026 | 49.59 | 49.70 | 49.44 | 49.44 | 49.44 | -0.75% | 25,628 |
| Mar 23, 2026 | 49.78 | 49.91 | 49.71 | 49.81 | 49.81 | 0.03% | 46,764 |
| Mar 20, 2026 | 50.07 | 50.07 | 49.68 | 49.80 | 49.80 | -0.84% | 246,558 |
| Mar 19, 2026 | 50.35 | 50.35 | 50.01 | 50.22 | 50.22 | -0.02% | 57,992 |
| Mar 18, 2026 | 50.25 | 50.32 | 50.19 | 50.23 | 50.23 | -0.06% | 19,318 |
| Mar 17, 2026 | 50.24 | 50.38 | 50.24 | 50.26 | 50.26 | 0.08% | 14,587 |
| Mar 16, 2026 | 50.41 | 50.41 | 50.20 | 50.22 | 50.22 | 0.08% | 19,917 |
| Mar 13, 2026 | 50.19 | 50.23 | 50.14 | 50.18 | 50.18 | 0.14% | 31,789 |
| Mar 12, 2026 | 50.28 | 50.30 | 50.04 | 50.11 | 50.11 | -0.48% | 23,687 |
| Mar 11, 2026 | 50.43 | 50.43 | 50.26 | 50.35 | 50.35 | -0.10% | 19,203 |
| Mar 10, 2026 | 50.44 | 50.44 | 50.34 | 50.40 | 50.40 | -0.13% | 25,942 |
| Mar 9, 2026 | 50.41 | 50.47 | 50.28 | 50.47 | 50.47 | 0.05% | 117,415 |
| Mar 6, 2026 | 50.34 | 50.48 | 50.34 | 50.44 | 50.44 | -0.19% | 23,052 |
| Mar 5, 2026 | 50.46 | 50.57 | 50.40 | 50.54 | 50.54 | 0.02% | 39,596 |
| Mar 4, 2026 | 50.71 | 50.71 | 50.28 | 50.53 | 50.53 | 0.04% | 37,851 |
| Mar 3, 2026 | 50.71 | 50.71 | 50.45 | 50.51 | 50.51 | -0.57% | 19,234 |
| Mar 2, 2026 | 50.81 | 50.87 | 50.76 | 50.80 | 50.80 | -0.63% | 9,853 |
| Feb 27, 2026 | 51.19 | 51.19 | 51.03 | 51.12 | 50.93 | 0.08% | 15,167 |
| Feb 26, 2026 | 50.95 | 51.08 | 50.95 | 51.08 | 50.89 | 0.09% | 15,659 |
| Feb 25, 2026 | 50.93 | 51.03 | 50.93 | 51.03 | 50.85 | 0.04% | 5,228 |
| Feb 24, 2026 | 50.87 | 51.01 | 50.87 | 51.01 | 50.83 | 0.12% | 15,111 |
| Feb 23, 2026 | 51.08 | 51.08 | 50.87 | 50.95 | 50.77 | 0.08% | 9,812 |
| Feb 20, 2026 | 50.99 | 50.99 | 50.85 | 50.91 | 50.73 | - | 27,449 |
| Feb 19, 2026 | 50.79 | 50.93 | 50.79 | 50.91 | 50.73 | 0.02% | 16,176 |
| Feb 18, 2026 | 50.94 | 50.94 | 50.82 | 50.90 | 50.72 | 0.02% | 14,733 |
| Feb 17, 2026 | 51.04 | 51.04 | 50.77 | 50.89 | 50.71 | 0.22% | 13,713 |
| Feb 13, 2026 | 50.79 | 50.85 | 50.68 | 50.78 | 50.60 | 0.08% | 26,435 |
| Feb 12, 2026 | 50.69 | 50.75 | 50.60 | 50.74 | 50.56 | 0.32% | 13,838 |
| Feb 11, 2026 | 50.45 | 50.63 | 50.45 | 50.58 | 50.40 | -0.24% | 27,179 |
| Feb 10, 2026 | 50.72 | 50.75 | 50.68 | 50.70 | 50.52 | 0.08% | 30,991 |
| Feb 9, 2026 | 50.69 | 50.69 | 50.52 | 50.66 | 50.48 | 0.26% | 29,498 |
| Feb 6, 2026 | 50.68 | 50.68 | 50.46 | 50.53 | 50.35 | -0.07% | 34,316 |
| Feb 5, 2026 | 50.63 | 50.63 | 50.54 | 50.57 | 50.38 | 0.03% | 18,002 |
| Feb 4, 2026 | 50.71 | 50.71 | 50.47 | 50.55 | 50.37 | 0.15% | 12,597 |
| Feb 3, 2026 | 50.53 | 50.55 | 50.42 | 50.48 | 50.29 | -0.07% | 15,859 |
| Feb 2, 2026 | 50.87 | 50.87 | 50.45 | 50.51 | 50.33 | -0.20% | 25,855 |
| Jan 30, 2026 | 50.77 | 50.77 | 50.60 | 50.61 | 50.25 | 0.14% | 22,704 |
| Jan 29, 2026 | 50.41 | 50.60 | 50.41 | 50.54 | 50.18 | -0.04% | 39,815 |
| Jan 28, 2026 | 50.66 | 50.66 | 50.48 | 50.56 | 50.20 | 0.02% | 31,519 |
| Jan 27, 2026 | 50.63 | 50.63 | 50.53 | 50.55 | 50.19 | 0.02% | 16,388 |
| Jan 26, 2026 | 50.55 | 50.59 | 50.47 | 50.54 | 50.18 | 0.26% | 24,753 |
| Jan 23, 2026 | 50.18 | 50.47 | 50.18 | 50.41 | 50.05 | -0.05% | 23,548 |
| Jan 22, 2026 | 50.25 | 50.43 | 50.25 | 50.43 | 50.08 | 0.04% | 18,435 |
| Jan 21, 2026 | 50.08 | 50.41 | 50.08 | 50.41 | 50.06 | 0.06% | 19,448 |
| Jan 20, 2026 | 50.74 | 50.74 | 50.31 | 50.38 | 50.03 | -0.34% | 44,953 |
| Jan 16, 2026 | 50.63 | 50.63 | 50.50 | 50.55 | 50.19 | -0.16% | 9,089 |