JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
48.99
+0.12 (0.25%)
At close: Apr 9, 2025, 3:51 PM
48.42
-0.57 (-1.16%)
Pre-market: Apr 10, 2025, 4:10 AM EDT
JMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 48.04 | 48.99 | 47.45 | 48.99 | 48.99 | 0.25% | 60,590 |
| Apr 8, 2025 | 49.45 | 49.45 | 48.61 | 48.87 | 48.87 | -1.62% | 169,890 |
| Apr 7, 2025 | 50.55 | 50.58 | 49.61 | 49.68 | 49.68 | -1.94% | 37,224 |
| Apr 4, 2025 | 51.02 | 51.02 | 50.62 | 50.66 | 50.66 | -0.13% | 26,947 |
| Apr 3, 2025 | 50.67 | 50.79 | 50.67 | 50.73 | 50.73 | 0.52% | 20,180 |
| Apr 2, 2025 | 50.60 | 50.62 | 50.43 | 50.47 | 50.47 | -0.21% | 23,411 |
| Apr 1, 2025 | 50.43 | 50.58 | 50.42 | 50.57 | 50.57 | 0.15% | 33,089 |
| Mar 31, 2025 | 50.49 | 50.56 | 50.47 | 50.50 | 50.31 | 0.12% | 6,591 |
| Mar 28, 2025 | 50.27 | 50.44 | 50.26 | 50.44 | 50.25 | 0.38% | 24,401 |
| Mar 27, 2025 | 50.20 | 50.28 | 50.20 | 50.25 | 50.06 | -0.21% | 7,163 |
| Mar 26, 2025 | 50.48 | 50.48 | 50.30 | 50.35 | 50.17 | -0.43% | 19,060 |
| Mar 25, 2025 | 50.57 | 50.59 | 50.54 | 50.57 | 50.38 | -0.11% | 7,087 |
| Mar 24, 2025 | 50.75 | 50.75 | 50.48 | 50.62 | 50.44 | -0.41% | 22,897 |
| Mar 21, 2025 | 50.87 | 50.94 | 50.83 | 50.83 | 50.65 | -0.04% | 10,616 |
| Mar 20, 2025 | 50.89 | 50.90 | 50.82 | 50.85 | 50.67 | 0.16% | 15,636 |
| Mar 19, 2025 | 50.64 | 50.77 | 50.62 | 50.77 | 50.59 | 0.10% | 10,335 |
| Mar 18, 2025 | 50.65 | 50.75 | 50.65 | 50.72 | 50.54 | -0.02% | 4,166 |
| Mar 17, 2025 | 50.63 | 50.77 | 50.58 | 50.73 | 50.55 | 0.34% | 54,455 |
| Mar 14, 2025 | 50.62 | 50.64 | 50.55 | 50.56 | 50.38 | -0.14% | 19,068 |
| Mar 13, 2025 | 50.68 | 50.68 | 50.50 | 50.63 | 50.45 | -0.12% | 18,473 |
| Mar 12, 2025 | 50.89 | 50.89 | 50.68 | 50.69 | 50.51 | -0.46% | 17,381 |
| Mar 11, 2025 | 51.05 | 51.13 | 50.91 | 50.93 | 50.74 | -0.20% | 35,666 |
| Mar 10, 2025 | 51.01 | 51.07 | 50.95 | 51.03 | 50.85 | 0.11% | 14,557 |
| Mar 7, 2025 | 50.88 | 51.00 | 50.88 | 50.97 | 50.79 | 0.06% | 17,675 |
| Mar 6, 2025 | 51.08 | 51.11 | 50.91 | 50.94 | 50.76 | -0.28% | 17,248 |
| Mar 5, 2025 | 51.26 | 51.26 | 51.06 | 51.09 | 50.90 | -0.30% | 14,736 |
| Mar 4, 2025 | 51.26 | 51.31 | 51.17 | 51.24 | 51.06 | -0.10% | 37,282 |
| Mar 3, 2025 | 51.30 | 51.33 | 51.26 | 51.29 | 51.11 | -0.34% | 4,869 |
| Feb 28, 2025 | 51.49 | 51.50 | 51.42 | 51.47 | 51.15 | 0.03% | 10,072 |
| Feb 27, 2025 | 51.40 | 51.45 | 51.38 | 51.45 | 51.14 | 0.02% | 67,325 |
| Feb 26, 2025 | 51.30 | 51.46 | 51.24 | 51.44 | 51.13 | 0.22% | 22,448 |
| Feb 25, 2025 | 51.24 | 51.35 | 51.24 | 51.33 | 51.01 | 0.20% | 16,597 |
| Feb 24, 2025 | 51.09 | 51.23 | 51.09 | 51.22 | 50.91 | 0.34% | 27,930 |
| Feb 21, 2025 | 50.95 | 51.08 | 50.95 | 51.05 | 50.73 | 0.18% | 2,453 |
| Feb 20, 2025 | 50.90 | 51.00 | 50.90 | 50.95 | 50.64 | -0.03% | 23,460 |
| Feb 19, 2025 | 50.91 | 50.98 | 50.84 | 50.97 | 50.66 | 0.13% | 38,017 |
| Feb 18, 2025 | 50.77 | 50.96 | 50.77 | 50.90 | 50.59 | -0.02% | 11,817 |
| Feb 14, 2025 | 50.76 | 50.94 | 50.76 | 50.91 | 50.60 | 0.16% | 26,519 |
| Feb 13, 2025 | 50.74 | 51.00 | 50.63 | 50.83 | 50.52 | 0.44% | 66,108 |
| Feb 12, 2025 | 50.69 | 50.70 | 50.56 | 50.61 | 50.30 | -0.64% | 11,091 |
| Feb 11, 2025 | 50.98 | 51.02 | 50.93 | 50.93 | 50.62 | -0.22% | 11,297 |
| Feb 10, 2025 | 50.99 | 51.09 | 50.95 | 51.04 | 50.73 | -0.08% | 50,212 |
| Feb 7, 2025 | 50.99 | 51.13 | 50.98 | 51.08 | 50.77 | -0.10% | 30,236 |
| Feb 6, 2025 | 51.04 | 51.16 | 51.04 | 51.13 | 50.82 | 0.16% | 12,102 |
| Feb 5, 2025 | 50.89 | 51.15 | 50.89 | 51.05 | 50.74 | 0.26% | 13,240 |
| Feb 4, 2025 | 50.75 | 50.93 | 50.75 | 50.92 | 50.61 | 0.12% | 57,135 |
| Feb 3, 2025 | 50.80 | 50.88 | 50.79 | 50.86 | 50.55 | -0.13% | 13,108 |
| Jan 31, 2025 | 50.79 | 50.93 | 50.79 | 50.92 | 50.47 | 0.34% | 7,792 |
| Jan 30, 2025 | 50.68 | 50.78 | 50.68 | 50.75 | 50.29 | 0.17% | 6,510 |
| Jan 29, 2025 | 50.65 | 50.69 | 50.64 | 50.67 | 50.21 | 0.06% | 22,060 |