Skip to main content
logo
JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
49.00
+0.07 (0.14%)
At close: Jul 25, 2025, 4:00 PM
49.00
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

JMSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202548.9448.9748.9448.90--0.06%20,222
Jul 24, 202549.0049.0048.8648.9348.93-14,041
Jul 23, 202548.9048.9848.8448.9348.93-0.02%17,358
Jul 22, 202548.7949.0348.7948.9448.94-0.01%31,862
Jul 21, 202549.0549.0848.9148.9548.950.19%36,722
Jul 18, 202548.9448.9448.8048.8548.85-0.04%33,853
Jul 17, 202548.9248.9948.8748.8748.87-0.24%51,720
Jul 16, 202549.1349.1348.9448.9948.99-0.06%41,258
Jul 15, 202549.0349.1549.0049.0249.02-0.24%88,703
Jul 14, 202549.1549.2449.0349.1449.140.04%26,858
Jul 11, 202549.2049.2049.1149.1249.12-0.34%21,671
Jul 10, 202549.2249.3249.2249.2949.29-0.02%46,249
Jul 9, 202549.2349.3249.2249.3049.300.10%33,354
Jul 8, 202549.3449.3449.1949.2549.25-0.06%41,823
Jul 7, 202549.3749.3749.2049.2849.280.04%39,427
Jul 3, 202549.3549.3549.2349.2649.26-0.06%18,043
Jul 2, 202549.2349.3349.1949.2949.290.06%29,487
Jul 1, 202549.1649.3349.1649.2649.26-0.32%29,123
Jun 30, 202549.3749.5149.3449.4249.270.26%114,072
Jun 27, 202549.3049.4049.2549.2949.14-0.02%34,581
Jun 26, 202549.1749.3849.1749.3049.150.12%38,524
Jun 25, 202549.2549.3149.1649.2449.090.02%66,889
Jun 24, 202549.2749.3449.2349.2349.08-0.08%29,598
Jun 23, 202549.1049.3549.1049.2749.120.16%86,688
Jun 20, 202549.1949.2549.1249.1949.04-0.02%24,241
Jun 18, 202549.2449.3149.1749.2049.05-0.08%21,002
Jun 17, 202549.1749.2949.1749.2449.090.20%21,262
Jun 16, 202549.0649.2749.0649.1448.990.02%29,910
Jun 13, 202549.0949.2649.0949.1348.98-0.24%43,230
Jun 12, 202549.0549.3349.0549.2549.100.31%24,171
Jun 11, 202549.1149.2049.0249.1048.950.10%33,963
Jun 10, 202549.2149.2148.9949.0548.90-0.10%32,621
Jun 9, 202548.9749.1348.9749.1048.950.29%70,515
Jun 6, 202548.9649.0448.8548.9648.81-0.26%27,793
Jun 5, 202549.0849.1949.0649.0948.94-0.06%18,286
Jun 4, 202549.1249.2249.0849.1248.970.16%48,718
Jun 3, 202549.0049.0948.9349.0448.890.02%43,901
Jun 2, 202549.0849.1048.9749.0348.88-0.49%80,318
May 30, 202549.1949.2949.1849.2748.97-26,496
May 29, 202549.1849.3549.1649.2748.97-0.02%30,677
May 28, 202549.2349.2849.1549.2848.98-0.12%48,121
May 27, 202549.1549.4049.1549.3449.040.47%66,103
May 23, 202549.1049.1849.0849.1148.810.12%40,156
May 22, 202548.9649.1748.9449.0548.75-0.43%31,351
May 21, 202549.2949.2949.0249.2648.96-0.28%35,567
May 20, 202549.2949.4349.2749.4049.100.01%37,391
May 19, 202549.3049.4149.1649.3949.09-0.07%16,898
May 16, 202549.5849.5849.3749.4349.130.18%22,139
May 15, 202549.3049.4849.2949.3449.040.26%15,264
May 14, 202549.2849.2949.2049.2148.91-0.38%21,829