JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
50.24
+0.12 (0.25%)
At close: Apr 13, 2026, 4:00 PM EDT
50.24
0.00 (0.00%)
After-hours: Apr 13, 2026, 8:00 PM EDT
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 50.10 | 50.25 | 50.10 | 50.25 | 50.24 | 0.25% | 22,971 |
| Apr 10, 2026 | 50.16 | 50.21 | 50.10 | 50.12 | 50.12 | -0.10% | 14,545 |
| Apr 9, 2026 | 49.97 | 50.17 | 49.97 | 50.17 | 50.17 | 0.28% | 55,239 |
| Apr 8, 2026 | 50.20 | 50.23 | 49.95 | 50.03 | 50.03 | 0.32% | 17,917 |
| Apr 7, 2026 | 49.75 | 49.92 | 49.75 | 49.87 | 49.87 | -0.06% | 36,534 |
| Apr 6, 2026 | 49.79 | 49.94 | 49.79 | 49.90 | 49.90 | -0.01% | 32,349 |
| Apr 2, 2026 | 49.77 | 49.93 | 49.74 | 49.91 | 49.91 | 0.11% | 31,608 |
| Apr 1, 2026 | 49.69 | 49.86 | 49.69 | 49.85 | 49.85 | 0.20% | 36,793 |
| Mar 31, 2026 | 49.75 | 49.90 | 49.75 | 49.75 | 49.60 | 0.14% | 27,095 |
| Mar 30, 2026 | 49.73 | 49.75 | 49.66 | 49.68 | 49.53 | 0.19% | 35,996 |
| Mar 27, 2026 | 49.44 | 49.63 | 49.44 | 49.59 | 49.43 | -0.03% | 52,029 |
| Mar 26, 2026 | 49.61 | 49.65 | 49.56 | 49.60 | 49.45 | -0.16% | 33,593 |
| Mar 25, 2026 | 49.64 | 49.81 | 49.62 | 49.68 | 49.53 | 0.28% | 45,210 |
| Mar 24, 2026 | 49.81 | 49.81 | 49.54 | 49.54 | 49.39 | -0.80% | 52,468 |
| Mar 23, 2026 | 50.11 | 50.11 | 49.86 | 49.94 | 49.79 | 0.24% | 44,110 |
| Mar 20, 2026 | 50.21 | 50.21 | 49.73 | 49.82 | 49.67 | -0.74% | 62,780 |
| Mar 19, 2026 | 50.22 | 50.26 | 50.11 | 50.19 | 50.04 | -0.06% | 26,778 |
| Mar 18, 2026 | 50.28 | 50.35 | 50.22 | 50.22 | 50.07 | -0.28% | 23,829 |
| Mar 17, 2026 | 50.28 | 50.36 | 50.27 | 50.36 | 50.21 | 0.02% | 39,460 |
| Mar 16, 2026 | 50.42 | 50.44 | 50.32 | 50.35 | 50.20 | 0.02% | 21,134 |
| Mar 13, 2026 | 50.22 | 50.34 | 50.22 | 50.34 | 50.19 | 0.22% | 34,306 |
| Mar 12, 2026 | 50.20 | 50.36 | 50.19 | 50.23 | 50.08 | -0.36% | 9,027 |
| Mar 11, 2026 | 50.51 | 50.51 | 50.35 | 50.41 | 50.26 | - | 7,489 |
| Mar 10, 2026 | 50.56 | 50.56 | 50.41 | 50.41 | 50.26 | -0.43% | 78,370 |
| Mar 9, 2026 | 50.41 | 50.68 | 50.41 | 50.63 | 50.47 | 0.16% | 27,197 |
| Mar 6, 2026 | 50.38 | 50.60 | 50.38 | 50.55 | 50.39 | -0.20% | 15,097 |
| Mar 5, 2026 | 50.58 | 50.65 | 50.53 | 50.65 | 50.49 | 0.08% | 14,541 |
| Mar 4, 2026 | 50.78 | 50.78 | 50.61 | 50.61 | 50.45 | -0.08% | 41,936 |
| Mar 3, 2026 | 50.74 | 50.74 | 50.55 | 50.65 | 50.49 | -0.42% | 22,877 |
| Mar 2, 2026 | 50.92 | 50.92 | 50.81 | 50.87 | 50.71 | -0.58% | 41,968 |
| Feb 27, 2026 | 51.19 | 51.21 | 51.14 | 51.16 | 50.85 | -0.11% | 15,586 |
| Feb 26, 2026 | 51.13 | 51.22 | 51.13 | 51.22 | 50.91 | 0.15% | 22,907 |
| Feb 25, 2026 | 51.11 | 51.16 | 51.06 | 51.14 | 50.83 | -0.03% | 14,426 |
| Feb 24, 2026 | 51.03 | 51.16 | 51.03 | 51.16 | 50.84 | 0.17% | 15,678 |
| Feb 23, 2026 | 51.05 | 51.07 | 51.02 | 51.07 | 50.76 | 0.08% | 21,304 |
| Feb 20, 2026 | 51.01 | 51.03 | 50.96 | 51.03 | 50.72 | 0.12% | 62,108 |
| Feb 19, 2026 | 50.82 | 51.05 | 50.82 | 50.97 | 50.66 | -0.04% | 22,030 |
| Feb 18, 2026 | 50.92 | 51.01 | 50.92 | 50.99 | 50.68 | -0.02% | 23,417 |
| Feb 17, 2026 | 50.88 | 51.03 | 50.88 | 51.00 | 50.69 | 0.13% | 28,867 |
| Feb 13, 2026 | 50.89 | 51.04 | 50.86 | 50.94 | 50.63 | 0.07% | 19,102 |
| Feb 12, 2026 | 50.87 | 50.96 | 50.87 | 50.90 | 50.59 | 0.21% | 26,174 |
| Feb 11, 2026 | 50.76 | 50.80 | 50.72 | 50.80 | 50.49 | -0.13% | 17,528 |
| Feb 10, 2026 | 50.62 | 50.93 | 50.62 | 50.86 | 50.55 | 0.09% | 15,128 |
| Feb 9, 2026 | 50.81 | 50.85 | 50.73 | 50.81 | 50.51 | 0.21% | 30,158 |
| Feb 6, 2026 | 50.62 | 50.78 | 50.62 | 50.71 | 50.40 | -0.15% | 27,328 |
| Feb 5, 2026 | 50.81 | 50.84 | 50.75 | 50.78 | 50.48 | 0.28% | 14,876 |
| Feb 4, 2026 | 50.67 | 50.71 | 50.61 | 50.64 | 50.34 | -0.12% | 28,332 |
| Feb 3, 2026 | 50.63 | 50.71 | 50.50 | 50.71 | 50.40 | 0.18% | 31,869 |
| Feb 2, 2026 | 50.59 | 50.70 | 50.53 | 50.62 | 50.31 | -0.22% | 35,749 |
| Jan 30, 2026 | 50.73 | 50.81 | 50.71 | 50.73 | 50.28 | 0.13% | 21,120 |