JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
50.04
-0.03 (-0.06%)
At close: Jul 10, 2026, 4:00 PM EDT
50.04
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 50.03 | 50.08 | 50.00 | 50.04 | 50.04 | -0.06% | 37,679 |
| Jul 9, 2026 | 50.09 | 50.12 | 50.04 | 50.07 | 50.07 | 0.06% | 39,024 |
| Jul 8, 2026 | 50.18 | 50.18 | 50.00 | 50.04 | 50.04 | -0.16% | 14,617 |
| Jul 7, 2026 | 50.25 | 50.28 | 50.12 | 50.12 | 50.12 | -0.32% | 23,065 |
| Jul 6, 2026 | 50.31 | 50.34 | 50.23 | 50.28 | 50.28 | -0.14% | 17,491 |
| Jul 2, 2026 | 50.23 | 50.37 | 50.23 | 50.35 | 50.35 | 0.06% | 24,529 |
| Jul 1, 2026 | 50.16 | 50.32 | 50.16 | 50.32 | 50.32 | 0.07% | 19,666 |
| Jun 30, 2026 | 50.47 | 50.54 | 50.42 | 50.44 | 50.29 | -0.04% | 31,504 |
| Jun 29, 2026 | 50.38 | 50.46 | 50.38 | 50.46 | 50.31 | 0.16% | 9,229 |
| Jun 26, 2026 | 50.40 | 50.40 | 50.35 | 50.38 | 50.23 | -0.06% | 14,612 |
| Jun 25, 2026 | 50.36 | 50.42 | 50.36 | 50.41 | 50.26 | 0.08% | 14,309 |
| Jun 24, 2026 | 50.27 | 50.41 | 50.27 | 50.37 | 50.22 | 0.08% | 16,683 |
| Jun 23, 2026 | 50.21 | 50.36 | 50.21 | 50.33 | 50.18 | 0.08% | 20,215 |
| Jun 22, 2026 | 50.24 | 50.33 | 50.21 | 50.29 | 50.14 | 0.04% | 76,125 |
| Jun 18, 2026 | 50.21 | 50.29 | 50.21 | 50.27 | 50.12 | 0.33% | 7,957 |
| Jun 17, 2026 | 50.24 | 50.25 | 50.11 | 50.11 | 49.95 | -0.21% | 20,220 |
| Jun 16, 2026 | 50.28 | 50.28 | 50.21 | 50.21 | 50.06 | 0.04% | 20,093 |
| Jun 15, 2026 | 50.16 | 50.24 | 50.16 | 50.19 | 50.04 | 0.09% | 12,898 |
| Jun 12, 2026 | 50.26 | 50.26 | 50.04 | 50.15 | 49.99 | -0.08% | 43,014 |
| Jun 11, 2026 | 50.10 | 50.26 | 50.10 | 50.19 | 50.03 | -0.05% | 35,268 |
| Jun 10, 2026 | 50.26 | 50.26 | 50.08 | 50.21 | 50.06 | -0.10% | 35,167 |
| Jun 9, 2026 | 50.20 | 50.26 | 50.13 | 50.26 | 50.11 | 0.09% | 43,497 |
| Jun 8, 2026 | 50.21 | 50.22 | 50.13 | 50.22 | 50.06 | 0.15% | 34,789 |
| Jun 5, 2026 | 50.06 | 50.19 | 50.06 | 50.14 | 49.99 | -0.22% | 20,301 |
| Jun 4, 2026 | 50.11 | 50.26 | 50.11 | 50.25 | 50.10 | 0.19% | 16,001 |
| Jun 3, 2026 | 50.14 | 50.20 | 50.10 | 50.16 | 50.00 | -0.13% | 43,547 |
| Jun 2, 2026 | 50.23 | 50.23 | 50.13 | 50.22 | 50.07 | 0.30% | 33,671 |
| Jun 1, 2026 | 49.90 | 50.13 | 49.90 | 50.07 | 49.92 | 0.02% | 39,762 |
| May 29, 2026 | 50.02 | 50.28 | 50.02 | 50.21 | 49.91 | 0.16% | 15,921 |
| May 28, 2026 | 50.14 | 50.19 | 50.00 | 50.13 | 49.83 | 0.17% | 47,772 |
| May 27, 2026 | 50.02 | 50.08 | 49.94 | 50.05 | 49.74 | 0.07% | 24,557 |
| May 26, 2026 | 50.02 | 50.06 | 49.93 | 50.01 | 49.71 | 0.50% | 116,678 |
| May 22, 2026 | 49.73 | 49.84 | 49.73 | 49.76 | 49.46 | -0.04% | 99,142 |
| May 21, 2026 | 49.51 | 49.78 | 49.51 | 49.78 | 49.48 | 0.24% | 26,127 |
| May 20, 2026 | 49.72 | 49.75 | 49.58 | 49.66 | 49.36 | - | 35,690 |
| May 19, 2026 | 49.55 | 49.69 | 49.52 | 49.66 | 49.36 | -0.26% | 32,555 |
| May 18, 2026 | 49.73 | 49.79 | 49.73 | 49.79 | 49.49 | 0.04% | 45,537 |
| May 15, 2026 | 49.68 | 49.78 | 49.66 | 49.77 | 49.47 | -0.47% | 43,430 |
| May 14, 2026 | 49.96 | 50.05 | 49.96 | 50.01 | 49.70 | 0.01% | 39,614 |
| May 13, 2026 | 50.06 | 50.06 | 49.95 | 50.00 | 49.70 | -0.08% | 19,876 |
| May 12, 2026 | 50.07 | 50.07 | 49.96 | 50.04 | 49.74 | -0.20% | 34,756 |
| May 11, 2026 | 50.14 | 50.20 | 50.12 | 50.14 | 49.84 | -0.03% | 20,315 |
| May 8, 2026 | 50.23 | 50.23 | 50.13 | 50.15 | 49.85 | -0.02% | 24,149 |
| May 7, 2026 | 50.16 | 50.21 | 50.14 | 50.17 | 49.86 | -0.05% | 61,213 |
| May 6, 2026 | 50.18 | 50.21 | 50.14 | 50.19 | 49.89 | 0.25% | 26,318 |
| May 5, 2026 | 49.99 | 50.07 | 49.99 | 50.07 | 49.76 | 0.09% | 35,855 |
| May 4, 2026 | 50.13 | 50.13 | 49.96 | 50.02 | 49.72 | 0.06% | 56,567 |
| May 1, 2026 | 50.06 | 50.11 | 49.94 | 49.99 | 49.69 | -0.07% | 37,239 |
| Apr 30, 2026 | 50.17 | 50.23 | 50.15 | 50.19 | 49.73 | 0.12% | 36,666 |
| Apr 29, 2026 | 50.22 | 50.22 | 50.12 | 50.13 | 49.67 | -0.23% | 16,672 |