JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.86
-0.01 (-0.02%)
At close: Nov 3, 2025, 4:00 PM EST
50.86
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 50.85 | 50.87 | 50.84 | 50.86 | 50.86 | -0.02% | 773,646 |
| Oct 31, 2025 | 50.98 | 50.99 | 50.87 | 50.87 | 50.76 | -0.21% | 655,595 |
| Oct 30, 2025 | 50.95 | 50.99 | 50.92 | 50.98 | 50.87 | -0.05% | 1,240,217 |
| Oct 29, 2025 | 50.98 | 51.06 | 50.96 | 51.00 | 50.89 | 0.06% | 654,603 |
| Oct 28, 2025 | 50.98 | 50.99 | 50.96 | 50.97 | 50.86 | - | 636,386 |
| Oct 27, 2025 | 50.96 | 50.97 | 50.96 | 50.97 | 50.86 | 0.02% | 634,436 |
| Oct 24, 2025 | 50.98 | 50.99 | 50.95 | 50.96 | 50.85 | - | 783,751 |
| Oct 23, 2025 | 50.95 | 50.97 | 50.95 | 50.96 | 50.85 | -0.01% | 543,044 |
| Oct 22, 2025 | 50.99 | 50.99 | 50.95 | 50.97 | 50.86 | 0.01% | 459,406 |
| Oct 21, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.85 | -0.02% | 402,983 |
| Oct 20, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.86 | 0.02% | 489,178 |
| Oct 17, 2025 | 50.96 | 50.98 | 50.95 | 50.96 | 50.85 | - | 1,046,182 |
| Oct 16, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.85 | - | 789,552 |
| Oct 15, 2025 | 50.94 | 50.96 | 50.94 | 50.96 | 50.85 | 0.06% | 1,596,522 |
| Oct 14, 2025 | 50.93 | 50.96 | 50.93 | 50.93 | 50.82 | -0.05% | 2,673,170 |
| Oct 13, 2025 | 50.94 | 50.96 | 50.93 | 50.96 | 50.85 | 0.06% | 389,443 |
| Oct 10, 2025 | 50.95 | 50.96 | 50.92 | 50.93 | 50.82 | -0.01% | 677,492 |
| Oct 9, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.82 | - | 2,597,787 |
| Oct 8, 2025 | 50.93 | 50.94 | 50.93 | 50.93 | 50.82 | 0.01% | 892,135 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.91 | 50.93 | 50.82 | 0.01% | 792,908 |
| Oct 6, 2025 | 50.91 | 50.94 | 50.91 | 50.92 | 50.81 | - | 971,234 |
| Oct 3, 2025 | 50.93 | 50.94 | 50.91 | 50.92 | 50.81 | 0.01% | 1,192,674 |
| Oct 2, 2025 | 50.92 | 50.92 | 50.89 | 50.92 | 50.81 | 0.02% | 1,733,032 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.80 | -0.26% | 515,023 |
| Sep 30, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.81 | 0.02% | 543,308 |
| Sep 29, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.80 | - | 886,456 |
| Sep 26, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.80 | - | 615,895 |
| Sep 25, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 50.80 | -0.01% | 1,062,054 |
| Sep 24, 2025 | 51.06 | 51.06 | 51.03 | 51.04 | 50.81 | -0.03% | 837,513 |
| Sep 23, 2025 | 51.04 | 51.06 | 51.04 | 51.05 | 50.82 | 0.06% | 436,771 |
| Sep 22, 2025 | 51.04 | 51.05 | 51.02 | 51.02 | 50.79 | -0.05% | 595,444 |
| Sep 19, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.82 | 0.02% | 892,721 |
| Sep 18, 2025 | 51.04 | 51.06 | 51.03 | 51.04 | 50.81 | -0.07% | 680,398 |
| Sep 17, 2025 | 51.06 | 51.08 | 51.05 | 51.07 | 50.84 | 0.04% | 1,112,180 |
| Sep 16, 2025 | 51.05 | 51.06 | 51.04 | 51.05 | 50.82 | - | 534,818 |
| Sep 15, 2025 | 51.06 | 51.06 | 51.03 | 51.05 | 50.82 | - | 847,495 |
| Sep 12, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.82 | 0.02% | 944,869 |
| Sep 11, 2025 | 51.03 | 51.05 | 51.03 | 51.04 | 50.81 | 0.03% | 726,644 |
| Sep 10, 2025 | 51.03 | 51.05 | 51.02 | 51.03 | 50.80 | -0.01% | 834,974 |
| Sep 9, 2025 | 51.03 | 51.04 | 51.02 | 51.03 | 50.80 | - | 520,726 |
| Sep 8, 2025 | 51.00 | 51.03 | 50.99 | 51.03 | 50.80 | 0.03% | 681,860 |
| Sep 5, 2025 | 51.00 | 51.02 | 50.97 | 51.02 | 50.79 | 0.13% | 5,035,272 |
| Sep 4, 2025 | 50.95 | 50.97 | 50.94 | 50.95 | 50.72 | 0.03% | 743,744 |
| Sep 3, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.71 | 0.04% | 792,189 |
| Sep 2, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.69 | -0.28% | 593,764 |
| Aug 29, 2025 | 51.03 | 51.06 | 51.02 | 51.06 | 50.71 | 0.08% | 598,094 |
| Aug 28, 2025 | 51.02 | 51.04 | 51.01 | 51.02 | 50.67 | -0.02% | 905,662 |
| Aug 27, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.68 | - | 473,429 |
| Aug 26, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.68 | 0.05% | 1,231,460 |
| Aug 25, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 50.66 | 0.01% | 820,582 |