JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
48.13
-0.61 (-1.25%)
At close: Nov 12, 2026, 4:00 PM EST
48.13
0.00 (0.00%)
After-hours: Nov 12, 2026, 4:10 PM EST
JMHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 48.53 | 48.53 | 48.08 | 48.13 | 48.13 | -1.25% | 62,393 |
| Nov 11, 2026 | 48.68 | 48.76 | 48.59 | 48.74 | 48.74 | 0.23% | 34,181 |
| Nov 10, 2026 | 48.87 | 48.87 | 48.33 | 48.63 | 48.63 | -0.23% | 51,057 |
| Nov 9, 2026 | 48.84 | 48.91 | 48.55 | 48.74 | 48.74 | 0.14% | 71,369 |
| Nov 6, 2026 | 48.84 | 48.84 | 48.56 | 48.67 | 48.67 | 0.27% | 60,887 |
| Nov 5, 2026 | 48.54 | 48.65 | 48.40 | 48.54 | 48.54 | 0.27% | 53,697 |
| Nov 4, 2026 | 48.52 | 48.52 | 48.29 | 48.41 | 48.41 | 0.33% | 58,275 |
| Nov 3, 2026 | 48.44 | 48.44 | 48.11 | 48.25 | 48.25 | -0.06% | 88,533 |
| Nov 2, 2026 | 48.25 | 48.42 | 48.20 | 48.28 | 48.28 | 0.37% | 70,010 |
| Oct 30, 2026 | 48.30 | 48.56 | 48.30 | 48.30 | 48.10 | 0.27% | 43,710 |
| Oct 29, 2026 | 48.00 | 48.30 | 48.00 | 48.17 | 47.97 | 0.29% | 46,153 |
| Oct 28, 2026 | 48.40 | 48.40 | 48.01 | 48.03 | 47.83 | -0.19% | 78,989 |
| Oct 27, 2026 | 48.13 | 48.27 | 48.03 | 48.12 | 47.92 | -0.06% | 71,606 |
| Oct 26, 2026 | 48.04 | 48.25 | 48.03 | 48.15 | 47.95 | 0.15% | 31,475 |
| Oct 23, 2026 | 48.00 | 48.15 | 48.00 | 48.08 | 47.88 | 0.02% | 34,870 |
| Oct 22, 2026 | 48.02 | 48.07 | 47.81 | 48.07 | 47.87 | 0.78% | 86,718 |
| Oct 21, 2026 | 47.71 | 47.71 | 47.51 | 47.70 | 47.51 | 0.32% | 29,577 |
| Oct 20, 2026 | 47.47 | 47.69 | 47.45 | 47.55 | 47.36 | -0.11% | 92,683 |
| Oct 19, 2026 | 47.50 | 47.70 | 47.45 | 47.60 | 47.41 | -0.10% | 100,991 |
| Oct 16, 2026 | 47.36 | 47.67 | 47.36 | 47.65 | 47.46 | 0.17% | 139,422 |
| Oct 15, 2026 | 47.20 | 47.73 | 47.20 | 47.57 | 47.38 | 1.32% | 156,219 |
| Oct 14, 2026 | 47.07 | 47.07 | 46.73 | 46.95 | 46.76 | -0.32% | 126,208 |
| Oct 13, 2026 | 46.97 | 47.18 | 46.90 | 47.10 | 46.91 | 0.58% | 167,415 |
| Oct 12, 2026 | 46.59 | 46.89 | 46.59 | 46.83 | 46.64 | -0.06% | 54,702 |
| Oct 9, 2026 | 46.67 | 47.05 | 46.62 | 46.86 | 46.67 | 0.62% | 106,142 |
| Oct 8, 2026 | 46.34 | 46.69 | 46.27 | 46.57 | 46.38 | -0.24% | 151,624 |
| Oct 7, 2026 | 46.54 | 46.73 | 46.28 | 46.68 | 46.49 | -0.49% | 231,935 |
| Oct 6, 2026 | 46.81 | 47.12 | 46.81 | 46.91 | 46.72 | 0.13% | 127,943 |
| Oct 5, 2026 | 46.98 | 47.01 | 46.67 | 46.85 | 46.66 | 0.11% | 194,902 |
| Oct 2, 2026 | 47.47 | 47.48 | 46.68 | 46.80 | 46.61 | -0.36% | 215,598 |
| Oct 1, 2026 | 46.83 | 47.24 | 46.83 | 46.97 | 46.78 | 0.45% | 155,952 |
| Sep 30, 2026 | 46.78 | 47.35 | 46.78 | 46.94 | 46.57 | 0.90% | 326,516 |
| Sep 29, 2026 | 46.69 | 46.78 | 46.51 | 46.52 | 46.15 | -0.51% | 95,295 |
| Sep 28, 2026 | 47.09 | 47.09 | 46.56 | 46.76 | 46.39 | -1.39% | 133,962 |
| Sep 25, 2026 | 47.59 | 47.59 | 47.31 | 47.42 | 47.04 | -0.25% | 232,937 |
| Sep 24, 2026 | 47.65 | 47.73 | 47.34 | 47.54 | 47.16 | -0.06% | 199,523 |
| Sep 23, 2026 | 48.15 | 48.15 | 47.51 | 47.57 | 47.19 | -1.08% | 103,657 |
| Sep 22, 2026 | 48.25 | 48.25 | 48.04 | 48.09 | 47.71 | -0.13% | 40,655 |
| Sep 21, 2026 | 48.19 | 48.34 | 48.12 | 48.15 | 47.77 | 0.08% | 130,568 |
| Sep 18, 2026 | 48.05 | 48.25 | 47.96 | 48.11 | 47.73 | -0.25% | 31,702 |
| Sep 17, 2026 | 48.10 | 48.24 | 48.10 | 48.23 | 47.85 | 0.46% | 39,235 |
| Sep 16, 2026 | 48.11 | 48.24 | 47.93 | 48.01 | 47.63 | 0.15% | 50,428 |
| Sep 15, 2026 | 48.20 | 48.24 | 47.90 | 47.94 | 47.56 | -0.63% | 73,199 |
| Sep 14, 2026 | 48.37 | 48.49 | 48.17 | 48.25 | 47.86 | -0.36% | 70,962 |
| Sep 11, 2026 | 48.10 | 48.58 | 48.10 | 48.42 | 48.04 | 0.69% | 228,276 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.01 | 48.09 | 47.71 | -1.07% | 91,225 |
| Sep 9, 2026 | 48.90 | 48.90 | 48.57 | 48.61 | 48.22 | -0.48% | 65,519 |
| Sep 8, 2026 | 48.92 | 48.96 | 48.76 | 48.85 | 48.46 | 0.03% | 36,431 |
| Sep 4, 2026 | 48.97 | 49.00 | 48.82 | 48.83 | 48.44 | -0.01% | 36,701 |
| Sep 3, 2026 | 49.13 | 49.13 | 48.84 | 48.84 | 48.45 | -0.28% | 65,425 |