JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
49.42
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market open
JMHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 49.44 | 49.46 | 49.30 | 49.42 | 49.42 | 0.28% | 72,186 |
Jun 3, 2025 | 49.38 | 49.38 | 49.12 | 49.28 | 49.28 | 0.02% | 12,396 |
Jun 2, 2025 | 49.34 | 49.34 | 49.17 | 49.27 | 49.27 | -0.52% | 15,480 |
May 30, 2025 | 49.82 | 49.82 | 49.40 | 49.53 | 49.32 | -0.22% | 49,613 |
May 29, 2025 | 49.63 | 49.74 | 49.60 | 49.64 | 49.43 | -0.06% | 37,240 |
May 28, 2025 | 49.58 | 49.73 | 49.46 | 49.67 | 49.46 | 0.16% | 35,676 |
May 27, 2025 | 49.39 | 49.63 | 49.39 | 49.59 | 49.38 | 0.43% | 25,324 |
May 23, 2025 | 49.29 | 49.48 | 49.29 | 49.38 | 49.17 | 0.33% | 17,186 |
May 22, 2025 | 49.23 | 49.36 | 49.15 | 49.22 | 49.01 | -0.18% | 51,920 |
May 21, 2025 | 49.68 | 49.68 | 49.31 | 49.31 | 49.10 | -0.62% | 37,814 |
May 20, 2025 | 49.48 | 49.67 | 49.45 | 49.62 | 49.41 | 0.02% | 24,874 |
May 19, 2025 | 49.40 | 49.61 | 49.30 | 49.61 | 49.40 | -0.14% | 53,570 |
May 16, 2025 | 49.64 | 49.68 | 49.51 | 49.68 | 49.47 | 0.18% | 26,099 |
May 15, 2025 | 49.32 | 49.71 | 49.32 | 49.59 | 49.38 | 0.43% | 55,016 |
May 14, 2025 | 49.52 | 49.52 | 49.38 | 49.38 | 49.17 | -0.28% | 20,894 |
May 13, 2025 | 49.81 | 49.81 | 49.44 | 49.52 | 49.31 | 0.04% | 58,579 |
May 12, 2025 | 49.56 | 49.56 | 49.48 | 49.50 | 49.29 | -0.18% | 16,866 |
May 9, 2025 | 49.94 | 49.94 | 49.54 | 49.59 | 49.38 | 0.08% | 23,003 |
May 8, 2025 | 50.10 | 50.10 | 49.52 | 49.55 | 49.34 | -0.59% | 118,768 |
May 7, 2025 | 49.60 | 49.90 | 49.60 | 49.85 | 49.63 | 0.20% | 114,665 |
May 6, 2025 | 50.02 | 50.02 | 49.44 | 49.75 | 49.53 | 0.41% | 53,304 |
May 5, 2025 | 49.65 | 49.65 | 49.35 | 49.54 | 49.33 | -0.12% | 36,356 |
May 2, 2025 | 49.58 | 49.72 | 49.58 | 49.60 | 49.39 | -0.39% | 16,765 |
May 1, 2025 | 49.88 | 49.88 | 49.76 | 49.79 | 49.58 | -0.48% | 7,326 |
Apr 30, 2025 | 49.79 | 50.04 | 49.79 | 50.03 | 49.63 | 0.39% | 33,121 |
Apr 29, 2025 | 49.51 | 49.89 | 49.51 | 49.84 | 49.44 | 0.22% | 19,233 |
Apr 28, 2025 | 49.69 | 49.76 | 49.65 | 49.73 | 49.33 | 0.21% | 50,832 |
Apr 25, 2025 | 49.69 | 49.78 | 49.57 | 49.62 | 49.23 | 0.11% | 40,195 |
Apr 24, 2025 | 49.63 | 49.63 | 49.23 | 49.57 | 49.17 | 0.71% | 26,590 |
Apr 23, 2025 | 49.40 | 49.71 | 49.17 | 49.22 | 48.83 | 0.35% | 24,178 |
Apr 22, 2025 | 49.40 | 49.40 | 48.85 | 49.05 | 48.66 | -0.16% | 26,675 |
Apr 21, 2025 | 49.28 | 49.40 | 49.02 | 49.13 | 48.74 | -0.37% | 78,277 |
Apr 17, 2025 | 49.00 | 49.45 | 49.00 | 49.31 | 48.91 | 0.02% | 94,102 |
Apr 16, 2025 | 49.47 | 49.47 | 49.17 | 49.30 | 48.90 | 0.11% | 18,365 |
Apr 15, 2025 | 48.78 | 49.36 | 48.78 | 49.25 | 48.85 | 0.22% | 22,096 |
Apr 14, 2025 | 49.20 | 49.26 | 48.86 | 49.14 | 48.74 | 0.87% | 24,520 |
Apr 11, 2025 | 48.94 | 48.94 | 47.91 | 48.71 | 48.32 | -0.94% | 89,215 |
Apr 10, 2025 | 49.29 | 49.70 | 49.04 | 49.17 | 48.78 | 0.37% | 86,111 |
Apr 9, 2025 | 48.04 | 48.99 | 47.45 | 48.99 | 48.60 | 0.25% | 60,590 |
Apr 8, 2025 | 49.45 | 49.45 | 48.61 | 48.87 | 48.48 | -1.62% | 169,890 |
Apr 7, 2025 | 50.55 | 50.58 | 49.61 | 49.68 | 49.28 | -1.94% | 37,224 |
Apr 4, 2025 | 51.02 | 51.02 | 50.62 | 50.66 | 50.25 | -0.13% | 26,947 |
Apr 3, 2025 | 50.67 | 50.79 | 50.67 | 50.73 | 50.32 | 0.52% | 20,180 |
Apr 2, 2025 | 50.60 | 50.62 | 50.43 | 50.47 | 50.06 | -0.21% | 23,411 |
Apr 1, 2025 | 50.43 | 50.58 | 50.42 | 50.57 | 50.16 | 0.15% | 33,089 |
Mar 31, 2025 | 50.49 | 50.56 | 50.47 | 50.50 | 49.91 | 0.12% | 6,591 |
Mar 28, 2025 | 50.27 | 50.44 | 50.26 | 50.44 | 49.85 | 0.38% | 24,401 |
Mar 27, 2025 | 50.20 | 50.28 | 50.20 | 50.25 | 49.66 | -0.21% | 7,163 |
Mar 26, 2025 | 50.48 | 50.48 | 50.30 | 50.35 | 49.77 | -0.43% | 19,060 |
Mar 25, 2025 | 50.57 | 50.59 | 50.54 | 50.57 | 49.98 | -0.11% | 7,087 |