JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.77
+0.01 (0.02%)
At close: Jun 4, 2025, 4:00 PM
50.76
0.00 (0.00%)
After-hours: Jun 4, 2025, 4:21 PM EDT
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 50.77 | 50.77 | 50.74 | 50.77 | - | 0.02% | 646,041 |
| Jun 3, 2025 | 50.75 | 50.76 | 50.73 | 50.76 | 50.76 | 0.04% | 901,943 |
| Jun 2, 2025 | 50.76 | 50.76 | 50.71 | 50.74 | 50.74 | -0.25% | 582,274 |
| May 30, 2025 | 50.86 | 50.86 | 50.84 | 50.86 | 50.74 | 0.02% | 697,419 |
| May 29, 2025 | 50.81 | 50.85 | 50.81 | 50.85 | 50.73 | 0.04% | 567,855 |
| May 28, 2025 | 50.84 | 50.84 | 50.82 | 50.83 | 50.71 | 0.03% | 424,964 |
| May 27, 2025 | 50.82 | 50.82 | 50.81 | 50.82 | 50.69 | 0.05% | 539,083 |
| May 23, 2025 | 50.80 | 50.81 | 50.78 | 50.79 | 50.67 | 0.01% | 663,792 |
| May 22, 2025 | 50.79 | 50.82 | 50.76 | 50.79 | 50.66 | 0.03% | 686,640 |
| May 21, 2025 | 50.77 | 50.79 | 50.77 | 50.77 | 50.65 | - | 660,605 |
| May 20, 2025 | 50.78 | 50.79 | 50.77 | 50.77 | 50.65 | - | 546,014 |
| May 19, 2025 | 50.76 | 50.78 | 50.75 | 50.77 | 50.65 | 0.02% | 495,126 |
| May 16, 2025 | 50.78 | 50.78 | 50.75 | 50.76 | 50.64 | 0.02% | 590,010 |
| May 15, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 50.63 | 0.02% | 532,101 |
| May 14, 2025 | 50.75 | 50.75 | 50.72 | 50.74 | 50.62 | 0.02% | 384,708 |
| May 13, 2025 | 50.74 | 50.75 | 50.72 | 50.73 | 50.61 | 0.02% | 865,392 |
| May 12, 2025 | 50.74 | 50.74 | 50.71 | 50.72 | 50.60 | -0.04% | 813,376 |
| May 9, 2025 | 50.74 | 50.76 | 50.71 | 50.74 | 50.62 | 0.06% | 719,562 |
| May 8, 2025 | 50.72 | 50.74 | 50.71 | 50.71 | 50.59 | -0.02% | 546,487 |
| May 7, 2025 | 50.70 | 50.72 | 50.69 | 50.72 | 50.60 | 0.05% | 483,514 |
| May 6, 2025 | 50.69 | 50.80 | 50.68 | 50.70 | 50.57 | 0.05% | 737,965 |
| May 5, 2025 | 50.71 | 50.71 | 50.67 | 50.67 | 50.55 | - | 624,315 |
| May 2, 2025 | 50.67 | 50.69 | 50.65 | 50.67 | 50.55 | -0.06% | 788,138 |
| May 1, 2025 | 50.69 | 50.72 | 50.65 | 50.70 | 50.58 | -0.24% | 1,075,659 |
| Apr 30, 2025 | 50.78 | 50.83 | 50.78 | 50.82 | 50.56 | 0.05% | 685,436 |
| Apr 29, 2025 | 50.77 | 50.81 | 50.76 | 50.80 | 50.54 | 0.01% | 616,475 |
| Apr 28, 2025 | 50.72 | 50.80 | 50.72 | 50.79 | 50.53 | 0.08% | 488,803 |
| Apr 25, 2025 | 50.73 | 50.75 | 50.72 | 50.75 | 50.49 | 0.08% | 907,009 |
| Apr 24, 2025 | 50.66 | 50.74 | 50.66 | 50.71 | 50.45 | 0.06% | 803,296 |
| Apr 23, 2025 | 50.63 | 50.74 | 50.63 | 50.68 | 50.42 | 0.10% | 414,510 |
| Apr 22, 2025 | 50.66 | 50.68 | 50.59 | 50.63 | 50.37 | -0.02% | 671,908 |
| Apr 21, 2025 | 50.67 | 50.67 | 50.58 | 50.64 | 50.38 | 0.02% | 855,555 |
| Apr 17, 2025 | 50.65 | 50.65 | 50.61 | 50.63 | 50.37 | 0.02% | 634,458 |
| Apr 16, 2025 | 50.64 | 50.64 | 50.56 | 50.62 | 50.36 | 0.10% | 591,291 |
| Apr 15, 2025 | 50.60 | 50.62 | 50.57 | 50.57 | 50.31 | - | 503,563 |
| Apr 14, 2025 | 50.54 | 50.60 | 50.54 | 50.57 | 50.31 | 0.10% | 756,491 |
| Apr 11, 2025 | 50.53 | 50.65 | 50.47 | 50.52 | 50.26 | -0.04% | 900,540 |
| Apr 10, 2025 | 50.53 | 50.74 | 50.43 | 50.54 | 50.28 | -0.18% | 1,082,588 |
| Apr 9, 2025 | 50.62 | 50.64 | 50.42 | 50.63 | 50.37 | 0.03% | 1,327,840 |
| Apr 8, 2025 | 50.56 | 50.72 | 50.52 | 50.62 | 50.36 | -0.02% | 1,116,959 |
| Apr 7, 2025 | 50.79 | 50.88 | 50.56 | 50.63 | 50.37 | -0.30% | 1,215,000 |
| Apr 4, 2025 | 50.87 | 50.87 | 50.72 | 50.78 | 50.52 | -0.03% | 1,201,034 |
| Apr 3, 2025 | 50.83 | 50.85 | 50.73 | 50.79 | 50.53 | 0.09% | 620,910 |
| Apr 2, 2025 | 50.77 | 50.79 | 50.73 | 50.75 | 50.49 | -0.27% | 502,071 |
| Apr 1, 2025 | 50.76 | 50.88 | 50.73 | 50.88 | 50.62 | 0.06% | 483,584 |
| Mar 31, 2025 | 50.84 | 50.87 | 50.83 | 50.85 | 50.46 | 0.06% | 452,599 |
| Mar 28, 2025 | 50.82 | 50.85 | 50.81 | 50.82 | 50.44 | - | 470,554 |
| Mar 27, 2025 | 50.83 | 50.83 | 50.81 | 50.82 | 50.44 | -0.03% | 503,906 |
| Mar 26, 2025 | 50.85 | 50.86 | 50.83 | 50.84 | 50.45 | -0.17% | 719,855 |
| Mar 25, 2025 | 50.86 | 50.98 | 50.83 | 50.92 | 50.53 | 0.15% | 368,888 |