JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
49.65
+0.25 (0.51%)
At close: Sep 5, 2025, 4:00 PM
49.65
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.61 | 49.61 | 49.55 | 49.61 | - | 0.43% | 11,146 |
| Sep 4, 2025 | 49.34 | 49.40 | 49.32 | 49.40 | 49.40 | 0.26% | 30,469 |
| Sep 3, 2025 | 49.18 | 49.33 | 49.17 | 49.27 | 49.27 | 0.33% | 29,872 |
| Sep 2, 2025 | 49.05 | 49.16 | 49.05 | 49.11 | 49.11 | -0.49% | 31,149 |
| Aug 29, 2025 | 49.14 | 49.42 | 49.14 | 49.35 | 49.20 | - | 39,474 |
| Aug 28, 2025 | 49.38 | 49.43 | 49.32 | 49.35 | 49.20 | 0.02% | 56,958 |
| Aug 27, 2025 | 49.09 | 49.38 | 49.09 | 49.34 | 49.19 | 0.06% | 13,306 |
| Aug 26, 2025 | 49.25 | 49.34 | 49.25 | 49.31 | 49.15 | 0.07% | 12,747 |
| Aug 25, 2025 | 49.34 | 49.34 | 49.21 | 49.28 | 49.12 | 0.01% | 8,833 |
| Aug 22, 2025 | 49.34 | 49.35 | 49.12 | 49.27 | 49.12 | 0.39% | 9,856 |
| Aug 21, 2025 | 49.55 | 49.55 | 49.05 | 49.08 | 48.93 | -0.14% | 69,136 |
| Aug 20, 2025 | 49.20 | 49.23 | 49.14 | 49.15 | 49.00 | -0.20% | 22,659 |
| Aug 19, 2025 | 49.24 | 49.26 | 49.13 | 49.25 | 49.10 | 0.14% | 23,536 |
| Aug 18, 2025 | 48.98 | 49.21 | 48.98 | 49.18 | 49.03 | 0.07% | 30,271 |
| Aug 15, 2025 | 49.13 | 49.17 | 49.10 | 49.15 | 48.99 | -0.03% | 22,439 |
| Aug 14, 2025 | 49.23 | 49.25 | 49.16 | 49.16 | 49.01 | -0.11% | 7,960 |
| Aug 13, 2025 | 49.10 | 49.26 | 49.10 | 49.22 | 49.06 | -0.09% | 10,993 |
| Aug 12, 2025 | 49.17 | 49.26 | 49.16 | 49.26 | 49.11 | 0.09% | 25,066 |
| Aug 11, 2025 | 49.21 | 49.24 | 49.14 | 49.22 | 49.06 | 0.05% | 21,251 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.08 | 49.19 | 49.04 | 0.01% | 26,188 |
| Aug 7, 2025 | 49.36 | 49.36 | 49.14 | 49.19 | 49.03 | 0.05% | 19,203 |
| Aug 6, 2025 | 49.17 | 49.19 | 49.07 | 49.16 | 49.01 | -0.06% | 15,417 |
| Aug 5, 2025 | 49.24 | 49.26 | 49.19 | 49.19 | 49.04 | -0.02% | 15,225 |
| Aug 4, 2025 | 49.20 | 49.23 | 49.16 | 49.20 | 49.05 | -0.02% | 31,510 |
| Aug 1, 2025 | 49.18 | 49.24 | 49.13 | 49.21 | 49.06 | 0.31% | 18,858 |
| Jul 31, 2025 | 48.90 | 49.13 | 48.90 | 49.06 | 48.77 | 0.18% | 31,575 |
| Jul 30, 2025 | 48.99 | 49.04 | 48.90 | 48.97 | 48.68 | -0.26% | 24,673 |
| Jul 29, 2025 | 49.06 | 49.14 | 48.99 | 49.10 | 48.81 | 0.22% | 60,519 |
| Jul 28, 2025 | 48.97 | 49.02 | 48.93 | 48.99 | 48.70 | -0.02% | 209,318 |
| Jul 25, 2025 | 48.92 | 49.00 | 48.90 | 49.00 | 48.71 | 0.14% | 20,780 |
| Jul 24, 2025 | 49.00 | 49.00 | 48.86 | 48.93 | 48.64 | - | 14,041 |
| Jul 23, 2025 | 48.90 | 48.98 | 48.84 | 48.93 | 48.64 | -0.02% | 17,358 |
| Jul 22, 2025 | 48.79 | 49.03 | 48.79 | 48.94 | 48.65 | -0.01% | 31,862 |
| Jul 21, 2025 | 49.05 | 49.08 | 48.91 | 48.95 | 48.65 | 0.19% | 36,722 |
| Jul 18, 2025 | 48.94 | 48.94 | 48.80 | 48.85 | 48.56 | -0.04% | 33,853 |
| Jul 17, 2025 | 48.92 | 48.99 | 48.87 | 48.87 | 48.58 | -0.24% | 51,720 |
| Jul 16, 2025 | 49.13 | 49.13 | 48.94 | 48.99 | 48.70 | -0.06% | 41,258 |
| Jul 15, 2025 | 49.03 | 49.15 | 49.00 | 49.02 | 48.73 | -0.24% | 88,703 |
| Jul 14, 2025 | 49.15 | 49.24 | 49.03 | 49.14 | 48.85 | 0.04% | 26,858 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.11 | 49.12 | 48.83 | -0.34% | 21,671 |
| Jul 10, 2025 | 49.22 | 49.32 | 49.22 | 49.29 | 49.00 | -0.02% | 46,249 |
| Jul 9, 2025 | 49.23 | 49.32 | 49.22 | 49.30 | 49.01 | 0.10% | 33,354 |
| Jul 8, 2025 | 49.34 | 49.34 | 49.19 | 49.25 | 48.96 | -0.06% | 41,823 |
| Jul 7, 2025 | 49.37 | 49.37 | 49.20 | 49.28 | 48.99 | 0.04% | 39,427 |
| Jul 3, 2025 | 49.35 | 49.35 | 49.23 | 49.26 | 48.97 | -0.06% | 18,043 |
| Jul 2, 2025 | 49.23 | 49.33 | 49.19 | 49.29 | 49.00 | 0.06% | 29,487 |
| Jul 1, 2025 | 49.16 | 49.33 | 49.16 | 49.26 | 48.97 | -0.32% | 29,123 |
| Jun 30, 2025 | 49.37 | 49.51 | 49.34 | 49.42 | 48.97 | 0.26% | 114,072 |
| Jun 27, 2025 | 49.30 | 49.40 | 49.25 | 49.29 | 48.84 | -0.02% | 34,581 |
| Jun 26, 2025 | 49.17 | 49.38 | 49.17 | 49.30 | 48.85 | 0.12% | 38,524 |