JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.91
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 50.93 | 50.93 | 50.90 | 50.91 | 50.91 | - | 1,251,712 |
| Apr 1, 2026 | 50.88 | 50.92 | 50.87 | 50.91 | 50.91 | -0.14% | 711,115 |
| Mar 31, 2026 | 50.99 | 51.01 | 50.94 | 50.98 | 50.88 | 0.02% | 1,674,912 |
| Mar 30, 2026 | 51.00 | 51.01 | 50.96 | 50.97 | 50.87 | 0.02% | 1,762,256 |
| Mar 27, 2026 | 50.96 | 50.97 | 50.93 | 50.96 | 50.86 | 0.01% | 941,178 |
| Mar 26, 2026 | 50.97 | 50.98 | 50.95 | 50.96 | 50.85 | -0.05% | 948,993 |
| Mar 25, 2026 | 50.96 | 50.98 | 50.93 | 50.98 | 50.88 | 0.07% | 1,030,441 |
| Mar 24, 2026 | 50.97 | 50.99 | 50.94 | 50.95 | 50.84 | -0.07% | 995,429 |
| Mar 23, 2026 | 50.98 | 51.00 | 50.97 | 50.98 | 50.88 | - | 827,155 |
| Mar 20, 2026 | 50.98 | 51.02 | 50.96 | 50.98 | 50.88 | -0.10% | 1,336,010 |
| Mar 19, 2026 | 51.00 | 51.05 | 50.99 | 51.03 | 50.93 | 0.02% | 832,859 |
| Mar 18, 2026 | 51.04 | 51.05 | 51.00 | 51.02 | 50.92 | -0.06% | 951,453 |
| Mar 17, 2026 | 51.03 | 51.06 | 51.03 | 51.05 | 50.95 | 0.02% | 879,874 |
| Mar 16, 2026 | 50.99 | 51.07 | 50.99 | 51.04 | 50.94 | 0.04% | 1,109,798 |
| Mar 13, 2026 | 51.03 | 51.03 | 50.99 | 51.02 | 50.92 | - | 1,207,968 |
| Mar 12, 2026 | 50.98 | 51.03 | 50.98 | 51.02 | 50.92 | - | 577,270 |
| Mar 11, 2026 | 51.04 | 51.04 | 51.01 | 51.02 | 50.92 | - | 975,554 |
| Mar 10, 2026 | 51.03 | 51.04 | 51.02 | 51.02 | 50.92 | 0.02% | 858,757 |
| Mar 9, 2026 | 51.01 | 51.03 | 50.99 | 51.01 | 50.91 | -0.02% | 659,541 |
| Mar 6, 2026 | 50.96 | 51.02 | 50.96 | 51.02 | 50.92 | 0.04% | 978,497 |
| Mar 5, 2026 | 50.97 | 51.03 | 50.96 | 51.00 | 50.90 | - | 970,918 |
| Mar 4, 2026 | 51.02 | 51.02 | 50.99 | 51.00 | 50.90 | 0.02% | 976,322 |
| Mar 3, 2026 | 50.96 | 51.00 | 50.95 | 50.99 | 50.89 | - | 1,614,899 |
| Mar 2, 2026 | 50.99 | 51.00 | 50.98 | 50.99 | 50.89 | -0.27% | 836,891 |
| Feb 27, 2026 | 51.13 | 51.13 | 51.11 | 51.13 | 50.91 | 0.06% | 786,623 |
| Feb 26, 2026 | 51.11 | 51.11 | 51.09 | 51.10 | 50.88 | 0.02% | 567,656 |
| Feb 25, 2026 | 51.09 | 51.11 | 51.09 | 51.09 | 50.87 | 0.02% | 685,750 |
| Feb 24, 2026 | 51.09 | 51.10 | 51.08 | 51.08 | 50.86 | -0.02% | 793,414 |
| Feb 23, 2026 | 51.09 | 51.11 | 51.08 | 51.09 | 50.87 | - | 900,623 |
| Feb 20, 2026 | 51.09 | 51.10 | 51.08 | 51.09 | 50.87 | - | 652,131 |
| Feb 19, 2026 | 51.07 | 51.09 | 51.06 | 51.09 | 50.87 | 0.02% | 1,197,116 |
| Feb 18, 2026 | 51.10 | 51.11 | 51.07 | 51.08 | 50.86 | -0.02% | 1,828,231 |
| Feb 17, 2026 | 51.04 | 51.11 | 51.04 | 51.09 | 50.87 | -0.08% | 2,111,737 |
| Feb 13, 2026 | 51.09 | 51.13 | 51.09 | 51.13 | 50.91 | 0.08% | 482,228 |
| Feb 12, 2026 | 51.09 | 51.11 | 51.08 | 51.09 | 50.87 | 0.02% | 687,469 |
| Feb 11, 2026 | 51.07 | 51.10 | 51.07 | 51.08 | 50.86 | - | 602,629 |
| Feb 10, 2026 | 51.10 | 51.10 | 51.07 | 51.08 | 50.86 | 0.02% | 751,039 |
| Feb 9, 2026 | 51.06 | 51.08 | 51.06 | 51.07 | 50.85 | - | 831,742 |
| Feb 6, 2026 | 51.06 | 51.07 | 51.04 | 51.07 | 50.85 | 0.02% | 719,860 |
| Feb 5, 2026 | 51.06 | 51.07 | 51.05 | 51.06 | 50.84 | 0.10% | 1,986,783 |
| Feb 4, 2026 | 51.02 | 51.04 | 51.00 | 51.01 | 50.79 | -0.02% | 833,521 |
| Feb 3, 2026 | 51.03 | 51.04 | 51.01 | 51.02 | 50.80 | 0.02% | 1,031,199 |
| Feb 2, 2026 | 51.02 | 51.03 | 51.01 | 51.01 | 50.79 | -0.23% | 1,070,571 |
| Jan 30, 2026 | 51.13 | 51.13 | 51.09 | 51.13 | 50.81 | 0.02% | 1,444,853 |
| Jan 29, 2026 | 51.12 | 51.13 | 51.10 | 51.12 | 50.80 | - | 1,341,865 |
| Jan 28, 2026 | 51.11 | 51.12 | 51.08 | 51.12 | 50.80 | 0.04% | 757,297 |
| Jan 27, 2026 | 51.09 | 51.10 | 51.08 | 51.10 | 50.79 | 0.04% | 1,272,690 |
| Jan 26, 2026 | 51.07 | 51.10 | 51.07 | 51.08 | 50.77 | - | 1,102,714 |
| Jan 23, 2026 | 51.07 | 51.09 | 51.07 | 51.08 | 50.77 | -0.02% | 1,599,015 |
| Jan 22, 2026 | 51.06 | 51.09 | 51.05 | 51.09 | 50.78 | - | 1,230,270 |