JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
49.25
+0.15 (0.31%)
Jun 12, 2025, 4:00 PM - Market closed
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 49.05 | 49.33 | 49.05 | 49.25 | - | 0.31% | 24,171 |
| Jun 11, 2025 | 49.11 | 49.20 | 49.02 | 49.10 | 49.10 | 0.10% | 33,963 |
| Jun 10, 2025 | 49.21 | 49.21 | 48.99 | 49.05 | 49.05 | -0.10% | 32,621 |
| Jun 9, 2025 | 48.97 | 49.13 | 48.97 | 49.10 | 49.10 | 0.29% | 70,515 |
| Jun 6, 2025 | 48.96 | 49.04 | 48.85 | 48.96 | 48.96 | -0.26% | 27,793 |
| Jun 5, 2025 | 49.08 | 49.19 | 49.06 | 49.09 | 49.09 | -0.06% | 18,286 |
| Jun 4, 2025 | 49.12 | 49.22 | 49.08 | 49.12 | 49.12 | 0.16% | 48,718 |
| Jun 3, 2025 | 49.00 | 49.09 | 48.93 | 49.04 | 49.04 | 0.02% | 43,901 |
| Jun 2, 2025 | 49.08 | 49.10 | 48.97 | 49.03 | 49.03 | -0.49% | 80,318 |
| May 30, 2025 | 49.19 | 49.29 | 49.18 | 49.27 | 49.12 | - | 26,496 |
| May 29, 2025 | 49.18 | 49.35 | 49.16 | 49.27 | 49.12 | -0.02% | 30,677 |
| May 28, 2025 | 49.23 | 49.28 | 49.15 | 49.28 | 49.13 | -0.12% | 48,121 |
| May 27, 2025 | 49.15 | 49.40 | 49.15 | 49.34 | 49.19 | 0.47% | 66,103 |
| May 23, 2025 | 49.10 | 49.18 | 49.08 | 49.11 | 48.96 | 0.12% | 40,156 |
| May 22, 2025 | 48.96 | 49.17 | 48.94 | 49.05 | 48.90 | -0.43% | 31,351 |
| May 21, 2025 | 49.29 | 49.29 | 49.02 | 49.26 | 49.11 | -0.28% | 35,567 |
| May 20, 2025 | 49.29 | 49.43 | 49.27 | 49.40 | 49.25 | 0.01% | 37,391 |
| May 19, 2025 | 49.30 | 49.41 | 49.16 | 49.39 | 49.24 | -0.07% | 16,898 |
| May 16, 2025 | 49.58 | 49.58 | 49.37 | 49.43 | 49.28 | 0.18% | 22,139 |
| May 15, 2025 | 49.30 | 49.48 | 49.29 | 49.34 | 49.19 | 0.26% | 15,264 |
| May 14, 2025 | 49.28 | 49.29 | 49.20 | 49.21 | 49.06 | -0.38% | 21,829 |
| May 13, 2025 | 49.30 | 49.43 | 49.29 | 49.40 | 49.25 | 0.13% | 31,614 |
| May 12, 2025 | 49.41 | 49.41 | 49.14 | 49.34 | 49.18 | 0.01% | 38,587 |
| May 9, 2025 | 49.48 | 49.48 | 49.33 | 49.33 | 49.18 | 0.20% | 28,320 |
| May 8, 2025 | 49.45 | 49.49 | 49.23 | 49.23 | 49.08 | -0.36% | 13,226 |
| May 7, 2025 | 49.43 | 49.47 | 49.33 | 49.41 | 49.25 | 0.11% | 39,323 |
| May 6, 2025 | 49.06 | 49.42 | 49.06 | 49.35 | 49.20 | 0.30% | 45,983 |
| May 5, 2025 | 49.26 | 49.30 | 49.14 | 49.20 | 49.05 | -0.22% | 28,174 |
| May 2, 2025 | 49.24 | 49.36 | 49.24 | 49.31 | 49.16 | -0.18% | 41,534 |
| May 1, 2025 | 49.41 | 49.42 | 49.30 | 49.40 | 49.25 | -0.44% | 27,767 |
| Apr 30, 2025 | 49.40 | 49.62 | 49.40 | 49.62 | 49.30 | 0.47% | 16,208 |
| Apr 29, 2025 | 49.42 | 49.42 | 49.28 | 49.39 | 49.07 | 0.22% | 32,127 |
| Apr 28, 2025 | 49.15 | 49.32 | 49.13 | 49.28 | 48.96 | 0.17% | 32,442 |
| Apr 25, 2025 | 49.11 | 49.26 | 49.11 | 49.20 | 48.88 | 0.24% | 19,904 |
| Apr 24, 2025 | 48.90 | 49.18 | 48.90 | 49.08 | 48.76 | 0.36% | 44,968 |
| Apr 23, 2025 | 49.01 | 49.34 | 48.79 | 48.90 | 48.59 | 0.16% | 32,842 |
| Apr 22, 2025 | 48.85 | 48.89 | 48.54 | 48.82 | 48.51 | 0.16% | 45,053 |
| Apr 21, 2025 | 48.93 | 48.93 | 48.60 | 48.74 | 48.43 | -0.61% | 57,765 |
| Apr 17, 2025 | 48.92 | 49.18 | 48.92 | 49.04 | 48.73 | 0.02% | 29,875 |
| Apr 16, 2025 | 49.07 | 49.13 | 48.75 | 49.03 | 48.72 | 0.14% | 70,474 |
| Apr 15, 2025 | 48.95 | 49.06 | 48.88 | 48.96 | 48.65 | 0.03% | 33,231 |
| Apr 14, 2025 | 48.91 | 49.05 | 48.79 | 48.95 | 48.64 | 0.82% | 61,886 |
| Apr 11, 2025 | 48.72 | 48.72 | 47.97 | 48.55 | 48.24 | -0.74% | 99,679 |
| Apr 10, 2025 | 49.18 | 49.45 | 48.78 | 48.91 | 48.60 | - | 81,971 |
| Apr 9, 2025 | 47.81 | 48.91 | 47.72 | 48.91 | 48.60 | 0.82% | 201,290 |
| Apr 8, 2025 | 49.00 | 49.13 | 48.43 | 48.51 | 48.20 | -1.50% | 197,364 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.25 | 49.25 | 48.93 | -1.46% | 65,370 |
| Apr 4, 2025 | 50.29 | 50.29 | 49.97 | 49.98 | 49.66 | 0.02% | 20,224 |
| Apr 3, 2025 | 50.01 | 50.03 | 49.89 | 49.97 | 49.65 | 0.62% | 34,073 |
| Apr 2, 2025 | 49.82 | 49.88 | 49.66 | 49.66 | 49.34 | -0.28% | 41,233 |