JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
50.20
+0.07 (0.14%)
Sep 29, 2025, 9:30 AM EDT - Market open

JMSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202550.1350.1750.0950.1350.13-0.06%14,691
Sep 25, 202550.1150.1850.0850.1650.16-0.13%12,091
Sep 24, 202550.2650.2650.1850.2350.23-0.34%14,024
Sep 23, 202550.2850.4050.2050.4050.400.22%20,585
Sep 22, 202550.1250.3250.1250.2950.290.02%22,890
Sep 19, 202550.3050.3050.2250.2850.28-0.02%25,121
Sep 18, 202550.2850.2950.1950.2950.29-0.02%30,503
Sep 17, 202550.3950.5550.3050.3050.30-0.06%14,644
Sep 16, 202550.3950.4250.2850.3350.330.04%17,794
Sep 15, 202550.3050.3650.2850.3150.310.12%18,148
Sep 12, 202550.2250.2850.1450.2550.25-12,352
Sep 11, 202550.1850.2550.1450.2550.250.26%24,499
Sep 10, 202550.0350.1449.9350.1250.120.52%22,645
Sep 9, 202549.9349.9649.8349.8649.86-0.10%26,503
Sep 8, 202549.7849.9249.7849.9149.910.52%45,766
Sep 5, 202549.6149.6549.5549.6549.650.51%16,357
Sep 4, 202549.3449.4049.3249.4049.400.26%30,469
Sep 3, 202549.1849.3349.1749.2749.270.33%29,872
Sep 2, 202549.0549.1649.0549.1149.11-0.49%31,149
Aug 29, 202549.1449.4249.1449.3549.20-39,474
Aug 28, 202549.3849.4349.3249.3549.200.02%56,958
Aug 27, 202549.0949.3849.0949.3449.190.06%13,306
Aug 26, 202549.2549.3449.2549.3149.150.07%12,747
Aug 25, 202549.3449.3449.2149.2849.120.01%8,833
Aug 22, 202549.3449.3549.1249.2749.120.39%9,856
Aug 21, 202549.5549.5549.0549.0848.93-0.14%69,136
Aug 20, 202549.2049.2349.1449.1549.00-0.20%22,659
Aug 19, 202549.2449.2649.1349.2549.100.14%23,536
Aug 18, 202548.9849.2148.9849.1849.030.07%30,271
Aug 15, 202549.1349.1749.1049.1548.99-0.03%22,439
Aug 14, 202549.2349.2549.1649.1649.01-0.11%7,960
Aug 13, 202549.1049.2649.1049.2249.06-0.09%10,993
Aug 12, 202549.1749.2649.1649.2649.110.09%25,066
Aug 11, 202549.2149.2449.1449.2249.060.05%21,251
Aug 8, 202549.1149.1949.0849.1949.040.01%26,188
Aug 7, 202549.3649.3649.1449.1949.030.05%19,203
Aug 6, 202549.1749.1949.0749.1649.01-0.06%15,417
Aug 5, 202549.2449.2649.1949.1949.04-0.02%15,225
Aug 4, 202549.2049.2349.1649.2049.05-0.02%31,510
Aug 1, 202549.1849.2449.1349.2149.060.31%18,858
Jul 31, 202548.9049.1348.9049.0648.770.18%31,575
Jul 30, 202548.9949.0448.9048.9748.68-0.26%24,673
Jul 29, 202549.0649.1448.9949.1048.810.22%60,519
Jul 28, 202548.9749.0248.9348.9948.70-0.02%209,318
Jul 25, 202548.9249.0048.9049.0048.710.14%20,780
Jul 24, 202549.0049.0048.8648.9348.64-14,041
Jul 23, 202548.9048.9848.8448.9348.64-0.02%17,358
Jul 22, 202548.7949.0348.7948.9448.65-0.01%31,862
Jul 21, 202549.0549.0848.9148.9548.650.19%36,722
Jul 18, 202548.9448.9448.8048.8548.56-0.04%33,853