JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
48.91
0.00 (0.00%)
Apr 10, 2025, 3:59 PM EDT - Market closed
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 49.18 | 49.45 | 48.78 | 48.91 | 48.91 | - | 81,971 |
| Apr 9, 2025 | 47.81 | 48.91 | 47.72 | 48.91 | 48.91 | 0.82% | 201,290 |
| Apr 8, 2025 | 49.00 | 49.13 | 48.43 | 48.51 | 48.51 | -1.50% | 197,364 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.25 | 49.25 | 49.25 | -1.46% | 65,370 |
| Apr 4, 2025 | 50.29 | 50.29 | 49.97 | 49.98 | 49.98 | 0.02% | 20,224 |
| Apr 3, 2025 | 50.01 | 50.03 | 49.89 | 49.97 | 49.97 | 0.62% | 34,073 |
| Apr 2, 2025 | 49.82 | 49.88 | 49.66 | 49.66 | 49.66 | -0.28% | 41,233 |
| Apr 1, 2025 | 49.70 | 49.87 | 49.70 | 49.80 | 49.80 | - | 28,671 |
| Mar 31, 2025 | 49.80 | 49.87 | 49.72 | 49.80 | 49.65 | - | 35,167 |
| Mar 28, 2025 | 49.59 | 49.80 | 49.57 | 49.80 | 49.65 | 0.52% | 35,241 |
| Mar 27, 2025 | 49.58 | 49.59 | 49.51 | 49.54 | 49.39 | -0.80% | 73,632 |
| Mar 26, 2025 | 49.77 | 49.94 | 49.63 | 49.94 | 49.79 | 0.18% | 46,839 |
| Mar 25, 2025 | 49.92 | 49.92 | 49.83 | 49.85 | 49.70 | -0.18% | 19,610 |
| Mar 24, 2025 | 49.97 | 49.98 | 49.88 | 49.94 | 49.79 | -0.10% | 30,733 |
| Mar 21, 2025 | 50.08 | 50.10 | 49.99 | 49.99 | 49.84 | -0.18% | 27,643 |
| Mar 20, 2025 | 50.08 | 50.12 | 50.05 | 50.08 | 49.93 | 0.17% | 20,684 |
| Mar 19, 2025 | 49.94 | 50.03 | 49.94 | 49.99 | 49.84 | -0.09% | 43,170 |
| Mar 18, 2025 | 49.97 | 50.08 | 49.95 | 50.04 | 49.89 | 0.12% | 29,823 |
| Mar 17, 2025 | 49.86 | 50.02 | 49.86 | 49.98 | 49.83 | 0.16% | 43,420 |
| Mar 14, 2025 | 49.90 | 49.92 | 49.85 | 49.90 | 49.75 | -0.02% | 44,590 |
| Mar 13, 2025 | 49.97 | 49.97 | 49.73 | 49.91 | 49.76 | -0.11% | 51,562 |
| Mar 12, 2025 | 50.16 | 50.16 | 49.93 | 49.97 | 49.82 | -0.29% | 24,718 |
| Mar 11, 2025 | 50.21 | 50.26 | 50.11 | 50.11 | 49.96 | -0.30% | 70,586 |
| Mar 10, 2025 | 50.16 | 50.28 | 50.16 | 50.26 | 50.11 | 0.17% | 20,456 |
| Mar 7, 2025 | 50.13 | 50.22 | 50.13 | 50.18 | 50.03 | -0.06% | 19,355 |
| Mar 6, 2025 | 50.31 | 50.33 | 50.14 | 50.21 | 50.06 | -0.24% | 52,913 |
| Mar 5, 2025 | 50.43 | 50.46 | 50.28 | 50.33 | 50.18 | -0.13% | 23,963 |
| Mar 4, 2025 | 50.47 | 50.49 | 50.39 | 50.39 | 50.24 | -0.12% | 30,818 |
| Mar 3, 2025 | 50.46 | 50.48 | 50.45 | 50.45 | 50.30 | -0.34% | 15,198 |
| Feb 28, 2025 | 50.58 | 50.65 | 50.55 | 50.62 | 50.32 | 0.15% | 22,775 |
| Feb 27, 2025 | 50.54 | 50.57 | 50.52 | 50.55 | 50.24 | -0.07% | 4,179 |
| Feb 26, 2025 | 50.48 | 50.61 | 50.48 | 50.58 | 50.28 | 0.15% | 11,492 |
| Feb 25, 2025 | 50.44 | 50.52 | 50.39 | 50.51 | 50.20 | 0.37% | 13,693 |
| Feb 24, 2025 | 50.33 | 50.38 | 50.32 | 50.32 | 50.02 | 0.06% | 27,787 |
| Feb 21, 2025 | 50.24 | 50.32 | 50.21 | 50.29 | 49.99 | 0.09% | 11,396 |
| Feb 20, 2025 | 50.23 | 50.27 | 50.20 | 50.25 | 49.94 | 0.14% | 16,949 |
| Feb 19, 2025 | 50.19 | 50.21 | 50.14 | 50.18 | 49.88 | 0.11% | 9,112 |
| Feb 18, 2025 | 50.15 | 50.23 | 50.12 | 50.12 | 49.82 | - | 32,618 |
| Feb 14, 2025 | 50.03 | 50.13 | 50.03 | 50.12 | 49.82 | 0.17% | 13,689 |
| Feb 13, 2025 | 49.88 | 50.06 | 49.88 | 50.04 | 49.74 | 0.23% | 10,103 |
| Feb 12, 2025 | 50.06 | 50.09 | 49.92 | 49.92 | 49.62 | -0.52% | 19,336 |
| Feb 11, 2025 | 50.21 | 50.25 | 50.18 | 50.18 | 49.88 | -0.28% | 12,750 |
| Feb 10, 2025 | 50.25 | 50.35 | 50.23 | 50.32 | 50.02 | 0.17% | 19,419 |
| Feb 7, 2025 | 50.33 | 50.33 | 50.20 | 50.24 | 49.94 | -0.14% | 8,698 |
| Feb 6, 2025 | 50.31 | 50.37 | 50.25 | 50.31 | 50.00 | 0.06% | 12,545 |
| Feb 5, 2025 | 50.18 | 50.30 | 50.18 | 50.28 | 49.97 | 0.30% | 16,825 |
| Feb 4, 2025 | 50.08 | 50.15 | 50.08 | 50.13 | 49.83 | -0.05% | 22,128 |
| Feb 3, 2025 | 50.26 | 50.26 | 50.12 | 50.15 | 49.85 | -0.22% | 19,191 |
| Jan 31, 2025 | 50.27 | 50.29 | 50.24 | 50.26 | 49.81 | -0.03% | 12,473 |
| Jan 30, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 49.83 | 0.16% | 5,325 |