JPMorgan High Yield Municipal ETF (JMHI)

JMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	50.45	50.53	50.45	50.53	50.53	0.02%	16,416
Jan 7, 2026	50.61	50.61	50.45	50.52	50.52	0.31%	31,191
Jan 6, 2026	50.38	50.38	50.28	50.37	50.37	0.09%	22,701
Jan 5, 2026	50.41	50.41	50.22	50.32	50.32	0.04%	47,946
Jan 2, 2026	50.25	50.33	50.22	50.30	50.30	0.10%	14,995
Dec 31, 2025	50.34	50.34	50.24	50.25	50.25	-0.37%	37,634
Dec 30, 2025	50.35	50.48	50.33	50.44	50.25	0.12%	56,319
Dec 29, 2025	50.45	50.45	50.27	50.38	50.19	0.01%	171,148
Dec 26, 2025	50.41	50.41	50.27	50.37	50.19	0.04%	28,325
Dec 24, 2025	50.26	50.43	50.26	50.35	50.17	0.16%	30,146
Dec 23, 2025	50.25	50.36	50.25	50.27	50.09	-0.08%	37,433
Dec 22, 2025	50.27	50.33	50.25	50.31	50.13	0.11%	16,446
Dec 19, 2025	50.26	50.32	50.22	50.26	50.07	-0.07%	22,186
Dec 18, 2025	50.38	50.38	50.23	50.29	50.11	-0.02%	27,732
Dec 17, 2025	50.34	50.34	50.22	50.30	50.12	0.01%	25,570
Dec 16, 2025	50.40	50.40	50.21	50.30	50.11	0.05%	61,713
Dec 15, 2025	50.32	50.32	50.22	50.27	50.09	0.02%	26,486
Dec 12, 2025	50.60	50.60	50.22	50.26	50.08	-0.16%	24,796
Dec 11, 2025	50.45	50.45	50.32	50.34	50.16	-	23,488
Dec 10, 2025	50.27	50.37	50.24	50.34	50.15	0.18%	35,147
Dec 9, 2025	50.31	50.43	50.25	50.25	50.07	-0.12%	33,048
Dec 8, 2025	50.34	50.41	50.31	50.31	50.13	-0.05%	34,335
Dec 5, 2025	50.53	50.53	50.32	50.33	50.15	-0.15%	19,941
Dec 4, 2025	50.67	50.67	50.34	50.41	50.23	0.06%	26,569
Dec 3, 2025	50.66	50.66	50.38	50.38	50.20	-0.05%	34,013
Dec 2, 2025	50.42	50.50	50.40	50.40	50.22	-0.19%	21,314
Dec 1, 2025	50.50	50.56	50.44	50.50	50.31	-0.57%	18,053
Nov 28, 2025	50.72	50.79	50.68	50.79	50.42	-0.02%	5,877
Nov 26, 2025	50.75	50.81	50.68	50.80	50.43	0.12%	12,277
Nov 25, 2025	50.58	50.76	50.58	50.74	50.37	0.18%	17,048
Nov 24, 2025	50.58	50.72	50.58	50.65	50.28	0.04%	16,107
Nov 21, 2025	50.60	50.67	50.50	50.63	50.26	0.08%	22,732
Nov 20, 2025	50.88	50.88	50.51	50.59	50.22	0.12%	24,347
Nov 19, 2025	50.60	50.60	50.47	50.53	50.16	0.04%	16,108
Nov 18, 2025	50.56	50.58	50.48	50.51	50.14	0.14%	18,892
Nov 17, 2025	50.20	50.49	50.20	50.44	50.07	0.28%	30,697
Nov 14, 2025	50.55	50.55	50.30	50.30	49.93	-0.26%	25,540
Nov 13, 2025	50.43	50.48	50.40	50.43	50.06	-0.14%	26,731
Nov 12, 2025	50.93	50.93	50.48	50.50	50.13	-0.20%	40,968
Nov 11, 2025	50.72	50.72	50.53	50.60	50.23	0.26%	10,415
Nov 10, 2025	50.58	50.58	50.47	50.47	50.10	0.04%	28,813
Nov 7, 2025	50.47	50.54	50.38	50.45	50.08	0.08%	22,453
Nov 6, 2025	50.38	50.51	50.38	50.41	50.04	0.12%	13,539
Nov 5, 2025	50.61	50.61	50.32	50.35	49.98	-0.14%	31,712
Nov 4, 2025	50.38	50.59	50.38	50.42	50.05	-0.03%	41,203
Nov 3, 2025	50.69	50.69	50.43	50.44	50.06	-0.48%	14,489
Oct 31, 2025	50.85	50.85	50.68	50.68	50.12	-0.16%	17,456
Oct 30, 2025	50.75	50.77	50.55	50.76	50.20	-0.08%	17,937
Oct 29, 2025	50.86	50.94	50.76	50.80	50.24	-0.12%	47,607
Oct 28, 2025	50.83	50.91	50.83	50.86	50.30	0.04%	34,882

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.