JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.93
0.00 (0.01%)
Oct 7, 2025, 4:00 PM EDT - Market closed
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.93 | 50.94 | 50.91 | 50.93 | 50.93 | 0.01% | 792,908 |
| Oct 6, 2025 | 50.91 | 50.94 | 50.91 | 50.92 | 50.92 | - | 971,234 |
| Oct 3, 2025 | 50.93 | 50.94 | 50.91 | 50.92 | 50.92 | 0.01% | 1,192,674 |
| Oct 2, 2025 | 50.92 | 50.92 | 50.89 | 50.92 | 50.92 | 0.02% | 1,733,032 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.91 | -0.26% | 515,023 |
| Sep 30, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.92 | 0.02% | 543,308 |
| Sep 29, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.91 | - | 886,456 |
| Sep 26, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.91 | - | 615,895 |
| Sep 25, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 50.91 | -0.01% | 1,062,054 |
| Sep 24, 2025 | 51.06 | 51.06 | 51.03 | 51.04 | 50.91 | -0.03% | 837,513 |
| Sep 23, 2025 | 51.04 | 51.06 | 51.04 | 51.05 | 50.93 | 0.06% | 436,771 |
| Sep 22, 2025 | 51.04 | 51.05 | 51.02 | 51.02 | 50.90 | -0.05% | 595,444 |
| Sep 19, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.92 | 0.02% | 892,721 |
| Sep 18, 2025 | 51.04 | 51.06 | 51.03 | 51.04 | 50.91 | -0.07% | 680,398 |
| Sep 17, 2025 | 51.06 | 51.08 | 51.05 | 51.07 | 50.95 | 0.04% | 1,112,180 |
| Sep 16, 2025 | 51.05 | 51.06 | 51.04 | 51.05 | 50.93 | - | 534,818 |
| Sep 15, 2025 | 51.06 | 51.06 | 51.03 | 51.05 | 50.93 | - | 847,495 |
| Sep 12, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.93 | 0.02% | 944,869 |
| Sep 11, 2025 | 51.03 | 51.05 | 51.03 | 51.04 | 50.92 | 0.03% | 726,644 |
| Sep 10, 2025 | 51.03 | 51.05 | 51.02 | 51.03 | 50.90 | -0.01% | 834,974 |
| Sep 9, 2025 | 51.03 | 51.04 | 51.02 | 51.03 | 50.91 | - | 520,726 |
| Sep 8, 2025 | 51.00 | 51.03 | 50.99 | 51.03 | 50.91 | 0.03% | 681,860 |
| Sep 5, 2025 | 51.00 | 51.02 | 50.97 | 51.02 | 50.89 | 0.13% | 5,035,272 |
| Sep 4, 2025 | 50.95 | 50.97 | 50.94 | 50.95 | 50.83 | 0.03% | 743,744 |
| Sep 3, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.81 | 0.04% | 792,189 |
| Sep 2, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.79 | -0.28% | 593,764 |
| Aug 29, 2025 | 51.03 | 51.06 | 51.02 | 51.06 | 50.82 | 0.08% | 598,094 |
| Aug 28, 2025 | 51.02 | 51.04 | 51.01 | 51.02 | 50.78 | -0.02% | 905,662 |
| Aug 27, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.79 | - | 473,429 |
| Aug 26, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.79 | 0.05% | 1,231,460 |
| Aug 25, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 50.77 | 0.01% | 820,582 |
| Aug 22, 2025 | 50.98 | 51.02 | 50.98 | 51.00 | 50.76 | 0.02% | 997,568 |
| Aug 21, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.75 | 0.01% | 820,129 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.98 | 50.99 | 50.75 | - | 387,038 |
| Aug 19, 2025 | 51.00 | 51.01 | 50.98 | 50.99 | 50.75 | - | 699,556 |
| Aug 18, 2025 | 50.98 | 51.04 | 50.98 | 50.99 | 50.75 | - | 519,275 |
| Aug 15, 2025 | 50.98 | 51.00 | 50.97 | 50.99 | 50.75 | 0.01% | 494,393 |
| Aug 14, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.74 | -0.01% | 544,019 |
| Aug 13, 2025 | 50.99 | 51.00 | 50.97 | 50.99 | 50.75 | 0.02% | 533,304 |
| Aug 12, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.74 | 0.05% | 517,277 |
| Aug 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.71 | -0.01% | 587,680 |
| Aug 8, 2025 | 50.92 | 50.98 | 50.92 | 50.96 | 50.72 | 0.03% | 719,349 |
| Aug 7, 2025 | 50.93 | 50.95 | 50.93 | 50.94 | 50.70 | 0.02% | 891,342 |
| Aug 6, 2025 | 50.91 | 51.02 | 50.91 | 50.93 | 50.69 | 0.01% | 759,180 |
| Aug 5, 2025 | 50.92 | 50.94 | 50.90 | 50.93 | 50.69 | 0.04% | 812,657 |
| Aug 4, 2025 | 50.93 | 50.93 | 50.88 | 50.91 | 50.67 | 0.01% | 773,276 |
| Aug 1, 2025 | 50.92 | 50.92 | 50.89 | 50.90 | 50.66 | -0.18% | 693,845 |
| Jul 31, 2025 | 50.98 | 50.99 | 50.96 | 50.99 | 50.64 | 0.01% | 479,226 |
| Jul 30, 2025 | 50.98 | 50.99 | 50.93 | 50.99 | 50.63 | 0.02% | 391,692 |
| Jul 29, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.62 | 0.04% | 621,348 |