JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
51.09
-0.01 (-0.01%)
Feb 23, 2026, 3:13 PM EST - Market open
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 51.09 | 51.10 | 51.09 | 51.09 | 51.09 | - | 21,676 |
| Feb 19, 2026 | 51.07 | 51.09 | 51.07 | 51.09 | 51.09 | 0.02% | 74,845 |
| Feb 18, 2026 | 51.10 | 51.11 | 51.07 | 51.08 | 51.08 | -0.02% | 42,996 |
| Feb 17, 2026 | 51.04 | 51.11 | 51.04 | 51.09 | 51.09 | -0.08% | 25,600 |
| Feb 13, 2026 | 51.09 | 51.13 | 51.09 | 51.13 | 51.13 | 0.08% | 9,468 |
| Feb 12, 2026 | 51.09 | 51.11 | 51.08 | 51.09 | 51.09 | 0.02% | 27,135 |
| Feb 11, 2026 | 51.07 | 51.09 | 51.07 | 51.08 | 51.08 | - | 13,405 |
| Feb 10, 2026 | 51.10 | 51.10 | 51.08 | 51.08 | 51.08 | 0.02% | 23,932 |
| Feb 9, 2026 | 51.06 | 51.08 | 51.06 | 51.07 | 51.07 | - | 31,627 |
| Feb 6, 2026 | 51.06 | 51.07 | 51.05 | 51.07 | 51.07 | 0.02% | 28,658 |
| Feb 5, 2026 | 51.06 | 51.07 | 51.05 | 51.06 | 51.06 | 0.10% | 176,273 |
| Feb 4, 2026 | 51.02 | 51.04 | 51.00 | 51.01 | 51.01 | -0.02% | 29,109 |
| Feb 3, 2026 | 51.03 | 51.03 | 51.01 | 51.02 | 51.02 | 0.02% | 38,409 |
| Feb 2, 2026 | 51.02 | 51.03 | 51.01 | 51.01 | 51.01 | -0.23% | 1,070,571 |
| Jan 30, 2026 | 51.13 | 51.13 | 51.09 | 51.13 | 51.03 | 0.02% | 1,444,853 |
| Jan 29, 2026 | 51.12 | 51.13 | 51.10 | 51.12 | 51.02 | - | 1,341,865 |
| Jan 28, 2026 | 51.11 | 51.12 | 51.08 | 51.12 | 51.02 | 0.04% | 757,297 |
| Jan 27, 2026 | 51.09 | 51.10 | 51.08 | 51.10 | 51.00 | 0.04% | 1,272,690 |
| Jan 26, 2026 | 51.07 | 51.10 | 51.07 | 51.08 | 50.98 | - | 1,102,714 |
| Jan 23, 2026 | 51.07 | 51.09 | 51.07 | 51.08 | 50.98 | -0.02% | 1,599,015 |
| Jan 22, 2026 | 51.06 | 51.09 | 51.05 | 51.09 | 50.99 | - | 1,230,270 |
| Jan 21, 2026 | 51.06 | 51.09 | 51.04 | 51.09 | 50.99 | 0.08% | 1,083,948 |
| Jan 20, 2026 | 51.06 | 51.07 | 51.02 | 51.05 | 50.95 | 0.02% | 1,196,005 |
| Jan 16, 2026 | 51.06 | 51.12 | 51.03 | 51.04 | 50.94 | -0.06% | 21,343,225 |
| Jan 15, 2026 | 51.06 | 51.09 | 51.03 | 51.07 | 50.97 | 0.04% | 2,518,335 |
| Jan 14, 2026 | 51.03 | 51.08 | 51.03 | 51.05 | 50.95 | -0.02% | 1,875,671 |
| Jan 13, 2026 | 51.05 | 51.06 | 51.02 | 51.06 | 50.96 | 0.06% | 2,404,514 |
| Jan 12, 2026 | 51.00 | 51.04 | 51.00 | 51.03 | 50.93 | 0.02% | 2,485,835 |
| Jan 9, 2026 | 51.02 | 51.04 | 51.01 | 51.02 | 50.92 | - | 3,116,719 |
| Jan 8, 2026 | 50.98 | 51.03 | 50.98 | 51.02 | 50.92 | 0.04% | 1,010,174 |
| Jan 7, 2026 | 50.99 | 51.02 | 50.97 | 51.00 | 50.90 | 0.02% | 855,766 |
| Jan 6, 2026 | 50.95 | 51.00 | 50.95 | 50.99 | 50.89 | 0.05% | 1,415,063 |
| Jan 5, 2026 | 50.99 | 51.00 | 50.95 | 50.97 | 50.87 | 0.07% | 1,064,191 |
| Jan 2, 2026 | 50.94 | 50.95 | 50.92 | 50.93 | 50.83 | -0.02% | 778,314 |
| Dec 31, 2025 | 50.93 | 50.95 | 50.92 | 50.94 | 50.84 | -0.20% | 818,752 |
| Dec 30, 2025 | 51.02 | 51.04 | 51.00 | 51.04 | 50.84 | 0.01% | 1,089,206 |
| Dec 29, 2025 | 51.02 | 51.04 | 50.99 | 51.03 | 50.83 | 0.03% | 951,869 |
| Dec 26, 2025 | 51.03 | 51.03 | 50.99 | 51.02 | 50.82 | - | 1,253,256 |
| Dec 24, 2025 | 51.00 | 51.03 | 51.00 | 51.02 | 50.82 | 0.02% | 2,478,677 |
| Dec 23, 2025 | 50.96 | 51.02 | 50.96 | 51.01 | 50.81 | 0.03% | 1,029,969 |
| Dec 22, 2025 | 50.99 | 51.00 | 50.98 | 51.00 | 50.79 | -0.03% | 934,432 |
| Dec 19, 2025 | 50.95 | 51.03 | 50.95 | 51.01 | 50.81 | 0.12% | 8,953,678 |
| Dec 18, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.75 | 0.02% | 1,299,164 |
| Dec 17, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.74 | 0.01% | 1,333,675 |
| Dec 16, 2025 | 50.95 | 50.95 | 50.93 | 50.94 | 50.73 | -0.01% | 865,256 |
| Dec 15, 2025 | 50.92 | 50.96 | 50.92 | 50.94 | 50.74 | 0.04% | 646,061 |
| Dec 12, 2025 | 50.94 | 50.95 | 50.92 | 50.92 | 50.72 | -0.04% | 817,287 |
| Dec 11, 2025 | 50.94 | 50.95 | 50.92 | 50.94 | 50.74 | 0.05% | 2,369,976 |
| Dec 10, 2025 | 50.91 | 50.93 | 50.89 | 50.92 | 50.71 | 0.03% | 1,426,557 |
| Dec 9, 2025 | 50.89 | 50.92 | 50.89 | 50.90 | 50.70 | -0.02% | 655,961 |